Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,600.00
-20.00 (-0.76%)
Oct 29, 2025, 4:35 PM BST

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,650.002,650.002,580.002,600.002,600.00-0.76%43,139
Oct 28, 20252,540.002,630.002,510.002,620.002,620.002.95%42,329
Oct 27, 20252,525.002,600.002,485.002,545.002,545.000.99%74,255
Oct 24, 20252,515.002,535.002,465.002,520.002,520.000.80%31,950
Oct 23, 20252,460.002,520.002,460.002,500.002,500.002.04%38,731
Oct 22, 20252,425.002,500.002,385.002,450.002,450.001.24%32,749
Oct 21, 20252,415.002,455.002,390.002,420.002,420.000.41%28,934
Oct 20, 20252,350.002,435.002,350.002,410.002,410.002.55%25,041
Oct 17, 20252,400.002,400.002,330.002,350.002,350.00-3.69%43,827
Oct 16, 20252,440.002,470.002,419.002,440.002,440.001.04%45,795
Oct 15, 20252,435.002,455.002,405.002,415.002,415.00-0.21%29,375
Oct 14, 20252,470.002,475.002,400.002,420.002,420.00-2.02%66,821
Oct 13, 20252,375.002,505.002,375.002,470.002,470.004.22%44,979
Oct 10, 20252,375.002,400.002,330.002,370.002,370.000.21%41,390
Oct 9, 20252,360.002,375.002,320.002,365.002,365.000.21%23,963
Oct 8, 20252,360.002,385.002,330.002,360.002,360.00-32,501
Oct 7, 20252,360.002,420.002,355.002,360.002,360.000.85%46,807
Oct 6, 20252,350.002,365.002,300.002,340.002,340.00-1.27%45,855
Oct 3, 20252,340.002,410.002,340.002,370.002,370.001.28%40,524
Oct 2, 20252,355.002,390.002,310.002,340.002,340.00-38,255
Oct 1, 20252,420.002,420.002,340.002,340.002,340.00-2.90%31,176
Sep 30, 20252,425.002,462.312,380.002,410.002,410.00-0.82%93,381
Sep 29, 20252,350.002,450.002,350.002,430.002,430.003.40%89,294
Sep 26, 20252,360.002,390.002,305.002,350.002,350.00-0.42%117,053
Sep 25, 20252,360.002,375.002,320.002,360.002,360.00-0.84%38,143
Sep 24, 20252,355.002,390.002,340.002,380.002,380.000.85%37,939
Sep 23, 20252,390.002,410.002,360.002,360.002,360.00-1.26%48,498
Sep 22, 20252,445.002,445.002,370.002,390.002,390.00-0.42%29,370
Sep 19, 20252,470.002,490.002,365.002,400.002,400.00-2.04%158,668
Sep 18, 20252,360.002,455.002,355.002,450.002,450.003.81%28,862
Sep 17, 20252,360.002,375.002,320.002,360.002,360.00-0.21%32,289
Sep 16, 20252,420.002,430.002,355.002,365.002,365.00-2.07%26,747
Sep 15, 20252,375.002,421.632,365.002,415.002,415.002.55%38,670
Sep 12, 20252,515.002,515.002,320.002,355.002,355.00-5.42%108,602
Sep 11, 20252,380.002,490.002,380.002,490.002,490.004.84%128,097
Sep 10, 20252,330.002,385.002,320.002,375.002,375.002.37%38,717
Sep 9, 20252,345.002,350.002,285.002,320.002,320.00-0.85%46,268
Sep 8, 20252,365.002,440.002,340.002,340.002,340.00-0.43%45,449
Sep 5, 20252,425.002,490.002,345.002,350.002,350.00-2.69%102,680
Sep 4, 20252,340.002,415.002,340.002,415.002,415.002.55%45,046
Sep 3, 20252,310.002,365.002,290.002,355.002,355.002.84%45,019
Sep 2, 20252,260.002,310.002,230.002,290.002,290.001.33%70,015
Sep 1, 20252,300.002,300.002,240.002,260.002,260.00-0.66%47,569
Aug 29, 20252,290.002,320.002,255.002,275.002,275.00-0.44%35,521
Aug 28, 20252,265.002,300.002,240.002,285.002,285.001.11%84,976
Aug 27, 20252,260.002,265.002,215.002,260.002,260.001.12%66,641
Aug 26, 20252,340.002,360.002,235.002,235.002,235.00-4.08%1,098,487
Aug 22, 20252,320.002,340.002,310.002,330.002,330.000.43%75,090
Aug 21, 20252,335.002,355.002,315.002,320.002,320.00-0.64%68,421
Aug 20, 20252,340.002,370.002,325.002,335.002,335.00-0.43%103,383