Georgia Capital PLC (LON:CGEO)
London · Delayed Price · Currency is GBP · Price in GBX 4,380.00
+220.00 (5.29%)
Aug 21, 2026, 5:00 PM GMT
Georgia Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,265.00 | 4,380.00 | 4,180.00 | 4,380.00 | 4,380.00 | 5.29% | 50,203 |
| Aug 20, 2026 | 4,195.00 | 4,200.00 | 4,150.00 | 4,160.00 | 4,160.00 | -0.72% | 34,784 |
| Aug 19, 2026 | 4,325.00 | 4,325.00 | 4,120.00 | 4,190.00 | 4,190.00 | -2.56% | 59,700 |
| Aug 18, 2026 | 4,430.00 | 4,440.00 | 4,265.00 | 4,300.00 | 4,300.00 | -2.71% | 56,630 |
| Aug 17, 2026 | 4,500.00 | 4,505.00 | 4,365.00 | 4,420.00 | 4,420.00 | -1.45% | 26,307 |
| Aug 14, 2026 | 4,510.00 | 4,510.00 | 4,395.00 | 4,485.00 | 4,485.00 | 1.13% | 66,397 |
| Aug 13, 2026 | 4,520.00 | 4,540.00 | 4,420.00 | 4,435.00 | 4,435.00 | -0.78% | 44,817 |
| 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 | 4,345.00 | 4,410.00 | 4,410.00 | - | 26,839 |
| Aug 10, 2026 | 4,400.00 | 4,485.00 | 4,330.00 | 4,410.00 | 4,410.00 | 0.23% | 30,324 |
| 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 | 4,500.00 | 4,325.00 | 4,330.00 | 4,330.00 | -3.78% | 69,407 |
| Aug 4, 2026 | 4,205.00 | 4,685.00 | 4,205.00 | 4,500.00 | 4,500.00 | 9.76% | 111,690 |
| Aug 3, 2026 | 4,005.00 | 4,150.00 | 3,975.00 | 4,100.00 | 4,100.00 | 3.67% | 24,839 |
| 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 | 4,040.00 | 3,940.00 | 4,010.00 | 4,010.00 | 1.65% | 20,016 |
| 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 | 4,235.00 | 4,120.00 | 4,140.00 | 4,140.00 | -0.72% | 16,627 |
| 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 | 4,067.88 | 3,935.00 | 3,970.00 | 3,970.00 | -2.34% | 48,069 |
| Jul 22, 2026 | 4,005.00 | 4,095.00 | 3,980.00 | 4,065.00 | 4,065.00 | 0.99% | 39,853 |
| Jul 21, 2026 | 4,015.00 | 4,045.00 | 3,985.00 | 4,025.00 | 4,025.00 | 0.37% | 48,678 |
| Jul 20, 2026 | 4,015.00 | 4,035.00 | 3,960.00 | 4,010.00 | 4,010.00 | 0.12% | 34,578 |
| Jul 17, 2026 | 4,120.00 | 4,120.00 | 3,945.00 | 4,005.00 | 4,005.00 | -3.38% | 43,026 |
| Jul 16, 2026 | 4,295.00 | 4,300.00 | 4,085.00 | 4,145.00 | 4,145.00 | -3.60% | 24,860 |
| Jul 15, 2026 | 4,295.00 | 4,365.00 | 4,255.00 | 4,300.00 | 4,300.00 | -1.94% | 27,751 |
| Jul 14, 2026 | 4,435.00 | 4,435.00 | 4,289.86 | 4,385.00 | 4,385.00 | -0.68% | 42,813 |
| Jul 13, 2026 | 4,270.00 | 4,415.00 | 4,270.00 | 4,415.00 | 4,415.00 | 2.67% | 38,637 |
| Jul 10, 2026 | 4,330.00 | 4,330.00 | 4,225.00 | 4,300.00 | 4,300.00 | 0.58% | 27,802 |
| Jul 9, 2026 | 4,370.00 | 4,370.00 | 4,145.00 | 4,275.00 | 4,275.00 | -0.35% | 58,014 |
| Jul 8, 2026 | 4,340.00 | 4,450.00 | 4,260.00 | 4,290.00 | 4,290.00 | -3.49% | 42,236 |
| Jul 7, 2026 | 4,335.00 | 4,450.00 | 4,335.00 | 4,445.00 | 4,445.00 | -0.45% | 24,669 |
| Jul 6, 2026 | 4,200.00 | 4,530.00 | 4,420.00 | 4,465.00 | 4,465.00 | -1.00% | 48,503 |
| Jul 3, 2026 | 4,480.00 | 4,572.33 | 4,451.24 | 4,510.00 | 4,510.00 | 0.67% | 61,625 |
| Jul 2, 2026 | 4,260.00 | 4,480.00 | 4,200.00 | 4,480.00 | 4,480.00 | 4.31% | 51,134 |
| Jul 1, 2026 | 4,125.00 | 4,295.00 | 4,120.00 | 4,295.00 | 4,295.00 | 2.75% | 55,851 |
| Jun 30, 2026 | 4,000.00 | 4,210.00 | 3,950.00 | 4,180.00 | 4,180.00 | 5.82% | 43,453 |
| Jun 29, 2026 | 3,850.00 | 3,950.00 | 3,815.00 | 3,950.00 | 3,950.00 | 1.67% | 56,158 |
| Jun 26, 2026 | 3,930.00 | 3,930.00 | 3,765.00 | 3,885.00 | 3,885.00 | -1.15% | 37,861 |
| Jun 25, 2026 | 4,000.00 | 4,000.00 | 3,905.00 | 3,930.00 | 3,930.00 | - | 39,275 |
| Jun 24, 2026 | 4,070.00 | 4,070.00 | 3,865.00 | 3,930.00 | 3,930.00 | -3.32% | 41,224 |
| Jun 23, 2026 | 4,160.00 | 4,160.00 | 4,005.00 | 4,065.00 | 4,065.00 | -2.75% | 31,923 |
| Jun 22, 2026 | 4,180.00 | 4,237.50 | 4,130.00 | 4,180.00 | 4,180.00 | 0.24% | 61,517 |
| Jun 19, 2026 | 4,135.00 | 4,180.00 | 4,085.00 | 4,170.00 | 4,170.00 | 0.72% | 119,565 |
| Jun 18, 2026 | 4,135.00 | 4,145.00 | 4,095.00 | 4,140.00 | 4,140.00 | 0.12% | 69,807 |
| Jun 17, 2026 | 4,100.00 | 4,150.00 | 4,080.00 | 4,135.00 | 4,135.00 | 0.49% | 35,265 |
| Jun 16, 2026 | 4,135.00 | 4,200.00 | 4,010.00 | 4,115.00 | 4,115.00 | -2.14% | 35,465 |
| Jun 15, 2026 | 4,255.00 | 4,320.00 | 4,165.00 | 4,205.00 | 4,205.00 | -0.71% | 37,539 |