Georgia Capital PLC (LON:CGEO)
London · Delayed Price · Currency is GBP · Price in GBX 4,575.00
-130.00 (-2.76%)
Oct 1, 2026, 1:32 PM GMT
Georgia Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,720.00 | 4,720.00 | 4,515.00 | 4,560.00 | - | -3.08% | 7,159 |
| Sep 30, 2026 | 4,705.00 | 4,710.00 | 4,540.00 | 4,705.00 | 4,705.00 | -0.32% | 44,857 |
| Sep 29, 2026 | 4,820.00 | 4,850.00 | 4,690.00 | 4,720.00 | 4,720.00 | -0.74% | 43,204 |
| Sep 28, 2026 | 4,690.00 | 4,800.00 | 4,585.00 | 4,755.00 | 4,755.00 | 1.39% | 49,656 |
| Sep 25, 2026 | 4,500.00 | 4,700.00 | 4,490.00 | 4,690.00 | 4,690.00 | 5.16% | 42,594 |
| Sep 24, 2026 | 4,600.00 | 4,600.00 | 4,420.00 | 4,460.00 | 4,460.00 | -1.00% | 28,650 |
| Sep 23, 2026 | 4,535.00 | 4,635.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.66% | 32,289 |
| Sep 22, 2026 | 4,640.00 | 4,645.00 | 4,495.00 | 4,535.00 | 4,535.00 | -2.89% | 43,247 |
| Sep 21, 2026 | 4,885.00 | 4,885.00 | 4,605.00 | 4,670.00 | 4,670.00 | -6.97% | 51,107 |
| Sep 18, 2026 | 4,720.00 | 5,100.00 | 4,590.00 | 5,020.00 | 5,020.00 | 6.24% | 1,016,352 |
| Sep 17, 2026 | 4,575.00 | 4,750.00 | 4,575.00 | 4,725.00 | 4,725.00 | 3.05% | 37,951 |
| Sep 16, 2026 | 4,530.00 | 4,620.00 | 4,530.00 | 4,585.00 | 4,585.00 | 1.55% | 35,294 |
| Sep 15, 2026 | 4,425.00 | 4,565.00 | 4,370.00 | 4,515.00 | 4,515.00 | 2.03% | 45,756 |
| Sep 14, 2026 | 4,490.00 | 4,490.00 | 4,410.00 | 4,425.00 | 4,425.00 | -1.99% | 20,748 |
| Sep 11, 2026 | 4,380.00 | 4,520.00 | 4,325.00 | 4,515.00 | 4,515.00 | 3.67% | 20,102 |
| Sep 10, 2026 | 4,420.00 | 4,485.00 | 4,350.00 | 4,355.00 | 4,355.00 | -1.80% | 23,826 |
| Sep 9, 2026 | 4,455.00 | 4,490.00 | 4,405.00 | 4,435.00 | 4,435.00 | -0.67% | 24,968 |
| Sep 8, 2026 | 4,495.00 | 4,495.00 | 4,425.00 | 4,465.00 | 4,465.00 | 0.90% | 20,982 |
| Sep 7, 2026 | 4,475.00 | 4,520.00 | 4,420.00 | 4,425.00 | 4,425.00 | 0.11% | 31,511 |
| Sep 4, 2026 | 4,425.00 | 4,460.00 | 4,395.00 | 4,420.00 | 4,420.00 | 0.57% | 28,339 |
| Sep 3, 2026 | 4,375.00 | 4,465.00 | 4,345.00 | 4,395.00 | 4,395.00 | 0.92% | 57,429 |
| Sep 2, 2026 | 4,270.00 | 4,420.00 | 4,230.00 | 4,355.00 | 4,355.00 | 1.28% | 57,192 |
| Sep 1, 2026 | 4,385.00 | 4,465.00 | 4,280.00 | 4,300.00 | 4,300.00 | -2.27% | 52,483 |
| Aug 28, 2026 | 4,500.00 | 4,525.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.46% | 88,471 |
| Aug 27, 2026 | 4,465.00 | 4,530.00 | 4,430.00 | 4,465.00 | 4,465.00 | 0.34% | 31,728 |
| Aug 26, 2026 | 4,440.00 | 4,500.00 | 4,425.00 | 4,450.00 | 4,450.00 | 0.79% | 32,583 |
| Aug 25, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,415.00 | 4,415.00 | -0.56% | 40,922 |
| Aug 24, 2026 | 4,380.00 | 4,460.00 | 4,330.00 | 4,440.00 | 4,440.00 | 1.37% | 31,795 |
| Aug 21, 2026 | 4,265.00 | 4,380.00 | 4,165.00 | 4,380.00 | 4,380.00 | 5.29% | 58,525 |
| Aug 20, 2026 | 4,195.00 | 4,215.00 | 4,140.00 | 4,160.00 | 4,160.00 | -0.72% | 34,785 |
| Aug 19, 2026 | 4,325.00 | 4,330.00 | 4,105.00 | 4,190.00 | 4,190.00 | -2.56% | 59,701 |
| Aug 18, 2026 | 4,430.00 | 4,455.00 | 4,264.20 | 4,300.00 | 4,300.00 | -2.71% | 56,633 |
| Aug 17, 2026 | 4,500.00 | 4,555.00 | 4,365.00 | 4,420.00 | 4,420.00 | -1.45% | 26,311 |
| Aug 14, 2026 | 4,510.00 | 4,515.00 | 4,393.30 | 4,485.00 | 4,485.00 | 1.13% | 66,400 |
| Aug 13, 2026 | 4,520.00 | 4,540.00 | 4,415.00 | 4,435.00 | 4,435.00 | -0.78% | 45,883 |
| Aug 12, 2026 | 4,490.00 | 4,520.00 | 4,405.00 | 4,470.00 | 4,470.00 | 1.36% | 63,547 |
| Aug 11, 2026 | 4,500.00 | 4,500.00 | 4,340.00 | 4,410.00 | 4,410.00 | - | 26,842 |
| Aug 10, 2026 | 4,400.00 | 4,495.00 | 4,330.00 | 4,410.00 | 4,410.00 | 0.23% | 30,327 |
| Aug 7, 2026 | 4,265.00 | 4,460.00 | 4,265.00 | 4,400.00 | 4,400.00 | 2.44% | 39,784 |
| Aug 6, 2026 | 4,350.00 | 4,370.00 | 4,110.00 | 4,295.00 | 4,295.00 | -0.81% | 60,564 |
| Aug 5, 2026 | 4,500.00 | 4,525.00 | 4,325.00 | 4,330.00 | 4,330.00 | -3.78% | 69,410 |
| Aug 4, 2026 | 4,205.00 | 4,700.00 | 4,205.00 | 4,500.00 | 4,500.00 | 9.76% | 111,694 |
| Aug 3, 2026 | 4,005.00 | 4,150.00 | 3,975.00 | 4,100.00 | 4,100.00 | 3.67% | 24,845 |
| Jul 31, 2026 | 3,950.00 | 4,110.00 | 3,930.00 | 3,955.00 | 3,955.00 | -1.37% | 24,498 |
| Jul 30, 2026 | 4,000.00 | 4,045.00 | 3,920.00 | 4,010.00 | 4,010.00 | 1.65% | 20,020 |
| Jul 29, 2026 | 4,020.00 | 4,040.00 | 3,935.00 | 3,945.00 | 3,945.00 | -1.38% | 17,987 |
| Jul 28, 2026 | 4,150.00 | 4,155.00 | 3,985.00 | 4,000.00 | 4,000.00 | -3.38% | 26,278 |
| Jul 27, 2026 | 4,200.00 | 4,255.00 | 4,120.00 | 4,140.00 | 4,140.00 | -0.72% | 16,633 |
| Jul 24, 2026 | 3,965.00 | 4,205.00 | 3,925.00 | 4,170.00 | 4,170.00 | 5.04% | 50,430 |
| Jul 23, 2026 | 4,055.00 | 4,067.90 | 3,935.00 | 3,970.00 | 3,970.00 | -2.34% | 48,069 |