Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,470.00
-10.00 (-0.40%)
Nov 18, 2025, 4:35 PM BST

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 10, 20252,520.002,590.002,515.002,570.002,570.002.59%19,380
Nov 7, 20252,510.002,550.002,480.002,505.002,505.000.20%22,228
Nov 6, 20252,600.002,600.002,495.002,500.002,500.00-2.34%26,522
Nov 5, 20252,545.002,575.002,530.002,560.002,560.000.39%19,465
Nov 4, 20252,580.002,595.002,545.002,550.002,550.00-1.92%71,632
Nov 3, 20252,600.002,620.002,574.772,600.002,600.000.39%29,648
Oct 31, 20252,650.002,670.002,580.002,590.002,590.00-2.26%81,836
Oct 30, 20252,605.002,655.002,550.002,650.002,650.001.92%52,039
Oct 29, 20252,650.002,650.002,580.002,600.002,600.00-0.76%43,140
Oct 28, 20252,540.002,630.002,510.002,620.002,620.002.95%42,330
Oct 27, 20252,525.002,600.002,485.002,545.002,545.000.99%74,256
Oct 24, 20252,515.002,535.002,465.002,520.002,520.000.80%31,951
Oct 23, 20252,460.002,520.002,460.002,500.002,500.002.04%38,732
Oct 22, 20252,425.002,500.002,385.002,450.002,450.001.24%32,750
Oct 21, 20252,415.002,455.002,390.002,420.002,420.000.41%28,935
Oct 20, 20252,350.002,435.002,350.002,410.002,410.002.55%25,042
Oct 17, 20252,400.002,415.002,330.002,350.002,350.00-3.69%43,827
Oct 16, 20252,440.002,470.002,419.002,440.002,440.001.04%45,796
Oct 15, 20252,435.002,455.002,405.002,415.002,415.00-0.21%29,376
Oct 14, 20252,470.002,475.002,400.002,420.002,420.00-2.02%66,821
Oct 13, 20252,375.002,505.002,375.002,470.002,470.004.22%44,980
Oct 10, 20252,375.002,400.002,330.002,370.002,370.000.21%41,391
Oct 9, 20252,360.002,375.002,320.002,365.002,365.000.21%23,963
Oct 8, 20252,360.002,390.002,330.002,360.002,360.00-32,501
Oct 7, 20252,360.002,420.002,355.002,360.002,360.000.85%46,808
Oct 6, 20252,350.002,375.002,300.002,340.002,340.00-1.27%45,855
Oct 3, 20252,340.002,410.002,340.002,370.002,370.001.28%40,525
Oct 2, 20252,355.002,390.002,310.002,340.002,340.00-38,256
Oct 1, 20252,395.002,420.002,340.002,340.002,340.00-2.90%31,176
Sep 30, 20252,425.002,462.312,380.002,410.002,410.00-0.82%73,382
Sep 29, 20252,350.002,450.002,350.002,430.002,430.003.40%89,294
Sep 26, 20252,360.002,390.002,305.002,350.002,350.00-0.42%107,799
Sep 25, 20252,360.002,395.002,320.002,360.002,360.00-0.84%38,143
Sep 24, 20252,355.002,390.002,340.002,380.002,380.000.85%37,940
Sep 23, 20252,390.002,410.002,360.002,360.002,360.00-1.26%48,499
Sep 22, 20252,445.002,445.002,370.002,390.002,390.00-0.42%29,371
Sep 19, 20252,470.002,490.002,365.002,400.002,400.00-2.04%158,668
Sep 18, 20252,360.002,455.002,355.002,450.002,450.003.81%28,863
Sep 17, 20252,360.002,375.002,320.002,360.002,360.00-0.21%32,290
Sep 16, 20252,420.002,430.002,355.002,365.002,365.00-2.07%26,747
Sep 15, 20252,375.002,421.632,365.002,415.002,415.002.55%38,671
Sep 12, 20252,515.002,515.002,310.002,355.002,355.00-5.42%108,602
Sep 11, 20252,380.002,490.002,380.002,490.002,490.004.84%128,097
Sep 10, 20252,330.002,385.002,315.002,375.002,375.002.37%38,717