Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,260.00
-15.00 (-0.66%)
Sep 1, 2025, 4:35 PM BST

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20252,350.002,395.002,330.002,345.002,345.00-139,576
Aug 18, 20252,400.002,400.002,335.002,345.002,345.00-0.85%49,261
Aug 15, 20252,360.002,440.002,360.002,365.002,365.00-0.21%143,733
Aug 14, 20252,355.002,405.002,350.002,370.002,370.000.85%164,083
Aug 13, 20252,362.482,400.002,340.002,350.002,350.000.43%140,659
Aug 12, 20252,395.002,395.002,310.002,340.002,340.00-0.43%116,807
Aug 11, 20252,320.002,500.002,305.002,350.002,350.001.73%93,268
Aug 8, 20252,360.002,375.002,305.002,310.002,310.00-1.70%94,914
Aug 7, 20252,275.002,350.002,245.002,350.002,350.004.91%131,027
Aug 6, 20252,230.002,295.002,210.002,240.002,240.001.36%142,603
Aug 5, 20252,210.002,235.002,190.002,210.002,210.000.23%74,362
Aug 4, 20252,150.002,220.002,145.002,205.002,205.003.28%58,987
Aug 1, 20252,100.002,140.002,095.002,135.002,135.000.23%193,431
Jul 31, 20252,100.002,150.002,100.002,130.002,130.00-0.23%44,339
Jul 30, 20252,135.002,160.002,105.002,135.002,135.00-38,440
Jul 29, 20252,120.002,150.002,085.002,135.002,135.000.95%81,294
Jul 28, 20252,160.002,165.002,105.002,115.002,115.00-54,316
Jul 25, 20252,075.002,130.002,075.002,115.002,115.00-0.70%50,096
Jul 24, 20252,135.002,160.002,120.002,130.002,130.00-40,420
Jul 23, 20252,130.002,150.002,120.002,130.002,130.000.95%33,260
Jul 22, 20252,145.002,150.002,095.002,110.002,110.00-1.17%34,306
Jul 21, 20252,145.002,150.002,100.002,135.002,135.00-41,914
Jul 18, 20252,145.002,165.002,120.002,135.002,135.00-44,884
Jul 17, 20252,100.002,135.002,090.002,135.002,135.002.15%84,618
Jul 16, 20252,100.002,100.002,075.002,090.002,090.000.97%51,865
Jul 15, 20252,100.002,120.002,055.002,070.002,070.00-1.43%141,293
Jul 14, 20252,035.002,105.002,025.002,100.002,100.003.45%60,069
Jul 11, 20252,020.002,030.002,010.002,030.002,030.000.50%75,270
Jul 10, 20252,030.002,040.002,000.002,020.002,020.00-0.25%78,950
Jul 9, 20252,040.002,055.002,010.002,025.002,025.000.25%54,712
Jul 8, 20252,050.002,060.002,005.002,020.002,020.00-1.46%37,286
Jul 7, 20252,025.002,060.002,009.402,050.002,050.001.23%37,451
Jul 4, 20252,050.002,060.001,998.002,025.002,025.00-1.22%36,127
Jul 3, 20251,980.002,050.001,964.002,050.002,050.004.91%118,027
Jul 2, 20251,948.001,974.001,932.001,954.001,954.001.98%106,597
Jul 1, 20251,948.001,950.001,898.001,916.001,916.00-0.31%46,032
Jun 30, 20251,900.001,940.001,886.001,922.001,922.001.16%64,272
Jun 27, 20251,892.001,920.001,892.001,900.001,900.00-0.42%23,433
Jun 26, 20251,858.001,908.001,858.001,908.001,908.002.69%29,222
Jun 25, 20251,828.001,866.001,816.001,858.001,858.002.54%31,413
Jun 24, 20251,800.001,832.001,798.001,812.001,812.000.67%43,215
Jun 23, 20251,838.001,868.001,778.001,800.001,800.00-0.77%38,207
Jun 20, 20251,800.001,850.001,800.001,814.001,814.000.78%41,317