Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,195.00
+55.00 (1.75%)
At close: Jan 22, 2026

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20253,075.003,080.003,005.003,035.003,035.00-1.30%33,565
Dec 22, 20253,035.003,095.003,005.003,075.003,075.001.82%33,272
Dec 19, 20253,005.003,040.002,985.003,020.003,020.00-0.82%124,329
Dec 18, 20252,990.003,045.002,980.003,045.003,045.001.67%48,767
Dec 17, 20253,030.003,050.002,965.002,995.002,995.00-0.17%114,447
Dec 16, 20253,055.003,055.003,000.003,000.003,000.00-1.32%17,593
Dec 15, 20252,965.003,045.002,960.003,040.003,040.002.01%18,735
Dec 12, 20252,905.003,025.002,905.002,980.002,980.000.34%30,140
Dec 11, 20252,960.003,015.002,935.002,970.002,970.000.51%88,971
Dec 10, 20252,965.002,980.002,945.002,955.002,955.00-0.17%44,121
Dec 9, 20252,935.002,965.002,900.002,960.002,960.001.02%50,846
Dec 8, 20252,885.002,940.002,830.002,930.002,930.002.81%25,833
Dec 5, 20252,885.002,905.002,835.002,850.002,850.00-1.04%48,452
Dec 4, 20252,865.002,890.002,840.002,880.002,880.000.52%26,581
Dec 3, 20252,865.002,865.002,820.002,865.002,865.000.17%45,524
Dec 2, 20252,790.002,880.002,770.002,860.002,860.002.51%58,444
Dec 1, 20252,770.002,790.002,705.002,790.002,790.000.36%22,864
Nov 28, 20252,755.002,790.002,745.002,780.002,780.001.46%97,521
Nov 27, 20252,690.002,741.422,660.002,740.002,740.001.67%21,603
Nov 26, 20252,680.002,696.262,625.002,695.002,695.000.75%22,640
Nov 25, 20252,685.002,685.002,630.002,675.002,675.00-1.11%44,331
Nov 24, 20252,610.002,705.002,590.002,705.002,705.003.64%109,830
Nov 21, 20252,485.002,615.002,475.002,610.002,610.001.95%32,392
Nov 20, 20252,500.002,575.002,495.002,560.002,560.002.81%32,201
Nov 19, 20252,440.002,510.002,440.002,490.002,490.000.81%49,073
Nov 18, 20252,450.002,490.002,440.002,470.002,470.00-0.40%70,846
Nov 17, 20252,505.002,505.002,465.002,480.002,480.00-1.00%38,804
Nov 14, 20252,500.002,505.002,450.002,505.002,505.00-0.79%36,768
Nov 13, 20252,520.002,565.002,515.002,525.002,525.00-0.59%16,040
Nov 12, 20252,545.002,575.002,540.002,540.002,540.00-0.20%25,715
Nov 11, 20252,570.002,580.002,540.002,545.002,545.00-0.97%15,804