Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,010.00
+30.00 (1.01%)
Dec 15, 2025, 11:43 AM BST

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20252,965.003,000.002,960.002,995.00-0.50%349
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
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