Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,560.00
-45.00 (-1.25%)
At close: Mar 27, 2026

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,565.003,600.003,480.003,560.003,560.00-1.25%89,435
Mar 26, 20263,635.003,635.003,545.003,605.003,605.00-1.10%44,101
Mar 25, 20263,605.003,660.003,590.003,645.003,645.002.24%59,976
Mar 24, 20263,495.003,575.003,490.003,565.003,565.000.42%61,490
Mar 23, 20263,315.003,610.003,265.003,550.003,550.002.90%115,918
Mar 20, 20263,600.003,600.003,450.003,450.003,450.00-2.82%121,244
Mar 19, 20263,545.003,565.003,485.003,550.003,550.00-1.93%74,893
Mar 18, 20263,605.003,700.003,585.003,620.003,620.000.84%46,341
Mar 17, 20263,550.003,620.003,495.003,590.003,590.001.27%45,052
Mar 16, 20263,495.003,550.003,440.003,545.003,545.001.58%44,967
Mar 13, 20263,500.003,530.003,425.003,490.003,490.00-1.97%66,705
Mar 12, 20263,650.003,650.003,515.003,560.003,560.00-2.33%48,911
Mar 11, 20263,655.003,700.003,630.003,645.003,645.00-0.82%41,393
Mar 10, 20263,625.003,740.003,570.003,675.003,675.003.23%62,743
Mar 9, 20263,480.003,570.003,425.003,560.003,560.00-0.42%68,445
Mar 6, 20263,660.003,700.003,490.003,575.003,575.00-2.72%71,337
Mar 5, 20263,690.003,730.003,675.003,675.003,675.00-1.34%60,861
Mar 4, 20263,660.003,735.003,565.003,725.003,725.001.64%77,618
Mar 3, 20263,740.003,740.003,565.003,665.003,665.00-1.08%79,296
Mar 2, 20263,680.003,740.003,600.003,705.003,705.00-0.54%78,897
Feb 27, 20263,750.003,750.003,665.003,725.003,725.00-0.67%93,757
Feb 26, 20263,635.003,750.003,580.003,750.003,750.004.75%80,420
Feb 25, 20263,450.003,650.003,430.003,580.003,580.003.77%183,840
Feb 24, 20263,430.003,527.503,375.003,450.003,450.002.22%78,367
Feb 23, 20263,405.003,430.003,340.003,375.003,375.00-0.74%52,691
Feb 20, 20263,360.003,465.003,295.003,400.003,400.000.74%44,838
Feb 19, 20263,475.003,475.003,335.003,375.003,375.00-1.89%103,885
Feb 18, 20263,395.003,465.003,380.003,440.003,440.001.47%19,425
Feb 17, 20263,350.003,405.003,325.003,390.003,390.001.19%14,233
Feb 16, 20263,320.003,375.003,300.003,350.003,350.001.06%23,238
Feb 13, 20263,355.003,355.003,235.003,315.003,315.000.76%191,946
Feb 12, 20263,335.003,415.003,280.003,290.003,290.00-0.90%30,334
Feb 11, 20263,475.003,475.003,300.003,320.003,320.00-2.50%34,166
Feb 10, 20263,425.003,465.003,340.003,405.003,405.00-0.44%27,131
Feb 9, 20263,250.003,440.003,250.003,420.003,420.005.07%69,535
Feb 6, 20263,200.003,265.003,159.353,255.003,255.000.46%38,600
Feb 5, 20263,260.003,295.003,210.003,240.003,240.00-0.46%45,658
Feb 4, 20263,330.003,345.003,255.003,255.003,255.00-2.84%46,199
Feb 3, 20263,330.003,350.003,300.003,350.003,350.001.36%32,484
Feb 2, 20263,420.003,420.003,255.003,305.003,305.00-2.07%28,499
Jan 30, 20263,370.003,425.003,365.003,375.003,375.000.45%76,512
Jan 29, 20263,395.003,445.003,345.003,360.003,360.00-45,224
Jan 28, 20263,370.003,380.003,335.003,360.003,360.00-0.44%67,294
Jan 27, 20263,290.003,380.003,260.003,375.003,375.003.37%47,172
Jan 26, 20263,250.003,300.003,205.003,265.003,265.00-0.15%58,377
Jan 23, 20263,205.003,285.003,180.003,270.003,270.002.35%192,444
Jan 22, 20263,180.003,260.003,165.003,195.003,195.001.75%72,540
Jan 21, 20263,120.003,165.003,080.003,140.003,140.000.64%51,618
Jan 20, 20263,260.003,260.003,105.003,120.003,120.00-4.44%112,968
Jan 19, 20263,360.003,360.003,255.003,265.003,265.00-2.10%42,962