Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,290.00
-30.00 (-0.90%)
At close: Feb 12, 2026

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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