Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,485.00
-90.00 (-2.52%)
Mar 9, 2026, 8:23 AM GMT

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%68,468
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%80,418
Feb 25, 20263,450.003,650.003,450.003,580.003,580.003.77%183,839
Feb 24, 20263,430.003,520.003,375.003,450.003,450.002.22%78,367
Feb 23, 20263,405.003,430.003,345.003,375.003,375.00-0.74%46,954
Feb 20, 20263,360.003,465.003,360.003,400.003,400.000.74%44,836
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, 20263,335.003,405.003,280.003,290.003,290.00-0.90%30,333
Feb 11, 20263,475.003,475.003,300.003,320.003,320.00-2.50%34,165
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, 20263,330.003,330.003,255.003,255.003,255.00-2.84%46,197
Feb 3, 20263,330.003,350.003,300.003,350.003,350.001.36%32,483
Feb 2, 20263,420.003,420.003,255.003,305.003,305.00-2.07%28,496
Jan 30, 20263,370.003,425.003,365.003,375.003,375.000.45%76,512
Jan 29, 20263,395.003,435.003,360.003,360.003,360.00-45,224
Jan 28, 20263,370.003,380.003,335.003,360.003,360.00-0.44%67,294
Jan 27, 20263,290.003,380.003,285.003,375.003,375.003.37%47,170
Jan 26, 20263,250.003,300.003,205.003,265.003,265.00-0.15%58,376
Jan 23, 20263,205.003,280.003,190.003,270.003,270.002.35%192,442
Jan 22, 20263,180.003,245.003,170.003,195.003,195.001.75%72,538
Jan 21, 20263,120.003,165.003,080.003,140.003,140.000.64%51,617
Jan 20, 20263,260.003,260.003,105.003,120.003,120.00-4.44%112,967
Jan 19, 20263,360.003,360.003,255.003,265.003,265.00-2.10%42,962
Jan 16, 20263,290.003,370.003,280.003,335.003,335.001.21%42,563
Jan 15, 20263,220.003,295.003,215.003,295.003,295.002.33%71,694
Jan 14, 20263,170.003,220.003,145.003,220.003,220.002.55%96,780
Jan 13, 20263,195.003,200.003,120.003,140.003,140.00-1.57%46,875
Jan 12, 20263,115.003,205.003,080.003,190.003,190.002.41%72,069
Jan 9, 20263,150.003,160.003,100.003,115.003,115.00-1.27%77,064
Jan 8, 20263,105.003,155.003,060.003,155.003,155.002.44%139,981
Jan 7, 20263,095.003,115.003,065.003,080.003,080.00-0.32%59,995
Jan 6, 20263,050.003,090.003,035.003,090.003,090.001.31%86,506
Jan 5, 20263,100.003,115.003,030.003,050.003,050.00-1.29%69,332
Jan 2, 20263,100.003,115.003,080.003,090.003,090.00-0.32%41,102
Dec 31, 20253,115.003,150.003,095.003,100.003,100.00-0.32%54,212
Dec 30, 20253,060.003,120.003,060.003,110.003,110.000.97%33,739
Dec 29, 20253,040.003,080.003,030.003,080.003,080.001.32%30,168
Dec 24, 20253,040.003,045.003,015.003,040.003,040.000.16%14,047