Georgia Capital PLC (BST:2IX)
Germany · Delayed Price · Currency is EUR 51.50
+0.50 (0.98%)
At close: Oct 9, 2026
BST:2IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | 100 |
| Oct 8, 2026 | 51.50 | 52.00 | 49.80 | 51.00 | 51.00 | -1.92% | - |
| Oct 7, 2026 | 52.00 | 52.50 | 50.50 | 52.00 | 52.00 | -0.95% | - |
| Oct 6, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 5, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Oct 2, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -2.80% | - |
| Oct 1, 2026 | 54.00 | 55.00 | 52.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 30, 2026 | 54.50 | 55.00 | 53.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 29, 2026 | 54.50 | 56.00 | 54.50 | 55.00 | 55.00 | - | - |
| Sep 28, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 25, 2026 | 51.50 | 54.50 | 51.50 | 54.50 | 54.50 | 4.81% | - |
| Sep 24, 2026 | 52.00 | 52.50 | 51.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 23, 2026 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 22, 2026 | 53.50 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | - |
| Sep 21, 2026 | 56.50 | 57.50 | 53.00 | 54.00 | 54.00 | -4.42% | 100 |
| Sep 18, 2026 | 55.00 | 58.50 | 53.00 | 56.50 | 56.50 | 2.73% | 600 |
| Sep 17, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | - |
| Sep 16, 2026 | 53.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | - |
| Sep 15, 2026 | 52.00 | 53.00 | 50.50 | 53.00 | 53.00 | 1.92% | - |
| Sep 14, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 20 |
| Sep 11, 2026 | 49.80 | 52.50 | 49.80 | 52.50 | 52.50 | 2.94% | - |
| Sep 10, 2026 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 9, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | - |
| Sep 8, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Sep 7, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 4, 2026 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | - |
| Sep 3, 2026 | 51.00 | 51.50 | 50.00 | 51.50 | 51.50 | 0.98% | - |
| Sep 2, 2026 | 50.50 | 52.00 | 49.20 | 51.00 | 51.00 | 0.99% | - |
| Sep 1, 2026 | 50.00 | 50.50 | 49.40 | 50.50 | 50.50 | - | - |
| Aug 31, 2026 | 52.50 | 53.00 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Aug 28, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | - | - |
| Aug 27, 2026 | 52.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| Aug 26, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Aug 25, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Aug 24, 2026 | 51.00 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Aug 21, 2026 | 48.40 | 51.00 | 48.20 | 51.00 | 51.00 | 4.51% | - |
| Aug 20, 2026 | 48.60 | 48.80 | 47.80 | 48.80 | 48.80 | -0.81% | - |
| Aug 19, 2026 | 49.60 | 49.80 | 47.60 | 49.20 | 49.20 | -1.60% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 49.60 | 50.00 | 50.00 | -2.91% | - |
| Aug 17, 2026 | 52.50 | 52.50 | 50.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 14, 2026 | 51.50 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| Aug 13, 2026 | 52.50 | 52.50 | 51.00 | 52.00 | 52.00 | -0.95% | - |
| Aug 12, 2026 | 51.50 | 52.50 | 51.00 | 52.50 | 52.50 | 1.94% | - |
| Aug 11, 2026 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | - |
| Aug 10, 2026 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | - | - |
| Aug 7, 2026 | 49.80 | 51.50 | 49.20 | 51.50 | 51.50 | 1.98% | - |
| Aug 6, 2026 | 51.00 | 51.00 | 48.80 | 50.50 | 50.50 | -0.98% | - |
| Aug 5, 2026 | 52.50 | 52.50 | 50.50 | 51.00 | 51.00 | -2.86% | - |
| Aug 4, 2026 | 47.60 | 54.00 | 47.60 | 52.50 | 52.50 | 9.38% | 500 |
| Aug 3, 2026 | 45.80 | 48.40 | 45.80 | 48.00 | 48.00 | 3.45% | - |