Georgia Capital PLC (LON:CGEO)
London · Delayed Price · Currency is GBP · Price in GBX 2,240.00
+30.00 (1.36%)
Aug 6, 2025, 4:36 PM BST
Georgia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2,230.00 | 2,295.00 | 2,210.00 | 2,225.00 | 2,225.00 | 0.68% | 42,801 |
| Aug 5, 2025 | 2,210.00 | 2,235.00 | 2,190.00 | 2,210.00 | 2,210.00 | 0.23% | 54,424 |
| Aug 4, 2025 | 2,150.00 | 2,220.00 | 2,145.00 | 2,205.00 | 2,205.00 | 3.28% | 58,987 |
| Aug 1, 2025 | 2,100.00 | 2,140.00 | 2,095.00 | 2,135.00 | 2,135.00 | 0.23% | 193,431 |
| Jul 31, 2025 | 2,100.00 | 2,150.00 | 2,100.00 | 2,130.00 | 2,130.00 | -0.23% | 44,339 |
| Jul 30, 2025 | 2,135.00 | 2,160.00 | 2,105.00 | 2,135.00 | 2,135.00 | - | 38,440 |
| Jul 29, 2025 | 2,120.00 | 2,150.00 | 2,085.00 | 2,135.00 | 2,135.00 | 0.95% | 81,294 |
| Jul 28, 2025 | 2,160.00 | 2,165.00 | 2,105.00 | 2,115.00 | 2,115.00 | - | 54,316 |
| Jul 25, 2025 | 2,075.00 | 2,130.00 | 2,075.00 | 2,115.00 | 2,115.00 | -0.70% | 50,096 |
| Jul 24, 2025 | 2,135.00 | 2,160.00 | 2,120.00 | 2,130.00 | 2,130.00 | - | 40,420 |
| Jul 23, 2025 | 2,130.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,130.00 | 0.95% | 33,260 |
| Jul 22, 2025 | 2,145.00 | 2,150.00 | 2,095.00 | 2,110.00 | 2,110.00 | -1.17% | 34,306 |
| Jul 21, 2025 | 2,145.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | - | 41,914 |
| Jul 18, 2025 | 2,145.00 | 2,165.00 | 2,120.00 | 2,135.00 | 2,135.00 | - | 44,884 |
| Jul 17, 2025 | 2,100.00 | 2,135.00 | 2,090.00 | 2,135.00 | 2,135.00 | 2.15% | 84,618 |
| Jul 16, 2025 | 2,100.00 | 2,100.00 | 2,075.00 | 2,090.00 | 2,090.00 | 0.97% | 51,865 |
| Jul 15, 2025 | 2,100.00 | 2,120.00 | 2,055.00 | 2,070.00 | 2,070.00 | -1.43% | 141,293 |
| Jul 14, 2025 | 2,035.00 | 2,105.00 | 2,025.00 | 2,100.00 | 2,100.00 | 3.45% | 60,069 |
| Jul 11, 2025 | 2,020.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.50% | 75,270 |
| Jul 10, 2025 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 78,950 |
| Jul 9, 2025 | 2,040.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.25% | 54,712 |
| Jul 8, 2025 | 2,050.00 | 2,060.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.46% | 37,286 |
| Jul 7, 2025 | 2,025.00 | 2,060.00 | 2,009.40 | 2,050.00 | 2,050.00 | 1.23% | 37,451 |
| Jul 4, 2025 | 2,050.00 | 2,060.00 | 1,998.00 | 2,025.00 | 2,025.00 | -1.22% | 36,127 |
| Jul 3, 2025 | 1,980.00 | 2,050.00 | 1,964.00 | 2,050.00 | 2,050.00 | 4.91% | 118,027 |
| Jul 2, 2025 | 1,948.00 | 1,974.00 | 1,932.00 | 1,954.00 | 1,954.00 | 1.98% | 106,597 |
| Jul 1, 2025 | 1,948.00 | 1,950.00 | 1,898.00 | 1,916.00 | 1,916.00 | -0.31% | 46,032 |
| Jun 30, 2025 | 1,900.00 | 1,940.00 | 1,886.00 | 1,922.00 | 1,922.00 | 1.16% | 64,272 |
| Jun 27, 2025 | 1,892.00 | 1,920.00 | 1,892.00 | 1,900.00 | 1,900.00 | -0.42% | 23,433 |
| Jun 26, 2025 | 1,858.00 | 1,908.00 | 1,858.00 | 1,908.00 | 1,908.00 | 2.69% | 29,222 |
| Jun 25, 2025 | 1,828.00 | 1,866.00 | 1,816.00 | 1,858.00 | 1,858.00 | 2.54% | 31,413 |
| Jun 24, 2025 | 1,800.00 | 1,832.00 | 1,798.00 | 1,812.00 | 1,812.00 | 0.67% | 43,215 |
| Jun 23, 2025 | 1,838.00 | 1,868.00 | 1,778.00 | 1,800.00 | 1,800.00 | -0.77% | 38,207 |
| Jun 20, 2025 | 1,800.00 | 1,850.00 | 1,800.00 | 1,814.00 | 1,814.00 | 0.78% | 41,317 |
| Jun 19, 2025 | 1,918.00 | 1,918.00 | 1,794.00 | 1,800.00 | 1,800.00 | -5.76% | 90,529 |
| Jun 18, 2025 | 1,876.00 | 1,918.00 | 1,836.00 | 1,910.00 | 1,910.00 | 1.60% | 41,852 |
| Jun 17, 2025 | 1,832.00 | 1,880.00 | 1,818.00 | 1,880.00 | 1,880.00 | 2.06% | 52,658 |
| Jun 16, 2025 | 1,862.00 | 1,912.00 | 1,836.00 | 1,842.00 | 1,842.00 | -0.65% | 44,302 |
| Jun 13, 2025 | 1,848.00 | 1,876.00 | 1,832.00 | 1,854.00 | 1,854.00 | -1.38% | 45,212 |
| Jun 12, 2025 | 1,860.00 | 1,900.00 | 1,846.00 | 1,880.00 | 1,880.00 | 0.53% | 55,569 |
| Jun 11, 2025 | 1,870.00 | 1,888.00 | 1,860.00 | 1,870.00 | 1,870.00 | - | 51,734 |
| Jun 10, 2025 | 1,868.00 | 1,938.00 | 1,868.00 | 1,870.00 | 1,870.00 | 0.11% | 61,903 |
| Jun 9, 2025 | 1,908.00 | 1,930.00 | 1,856.00 | 1,868.00 | 1,868.00 | -2.51% | 42,807 |
| Jun 6, 2025 | 1,890.00 | 1,948.00 | 1,876.00 | 1,916.00 | 1,916.00 | 0.95% | 22,592 |
| Jun 5, 2025 | 1,910.00 | 1,930.00 | 1,894.00 | 1,898.00 | 1,898.00 | -0.84% | 89,264 |
| Jun 4, 2025 | 1,884.00 | 1,914.00 | 1,868.00 | 1,914.00 | 1,914.00 | 3.24% | 25,350 |
| Jun 3, 2025 | 1,870.00 | 1,884.00 | 1,846.00 | 1,854.00 | 1,854.00 | 0.11% | 38,362 |
| Jun 2, 2025 | 1,864.00 | 1,874.00 | 1,834.00 | 1,852.00 | 1,852.00 | -1.17% | 46,631 |
| May 30, 2025 | 1,914.00 | 1,914.00 | 1,844.00 | 1,874.00 | 1,874.00 | 0.97% | 64,053 |
| May 29, 2025 | 1,868.00 | 1,900.00 | 1,850.00 | 1,856.00 | 1,856.00 | -0.64% | 28,824 |