Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,140.00
+5.00 (0.12%)
Jun 18, 2026, 4:47 PM GMT

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,135.004,145.004,095.004,140.004,140.000.12%69,807
Jun 17, 20264,100.004,150.004,080.004,135.004,135.000.49%35,265
Jun 16, 20264,135.004,200.004,010.004,115.004,115.00-2.14%35,465
Jun 15, 20264,255.004,320.004,165.004,205.004,205.00-0.71%37,539
Jun 12, 20264,030.004,235.004,025.004,235.004,235.005.74%52,637
Jun 11, 20263,985.004,020.003,945.004,005.004,005.000.25%20,701
Jun 10, 20263,595.003,995.003,890.003,995.003,995.002.30%31,915
Jun 9, 20264,060.004,060.003,900.003,905.003,905.00-2.38%27,865
Jun 8, 20263,935.004,060.003,903.914,000.004,000.000.76%42,318
Jun 5, 20264,000.004,000.003,930.003,970.003,970.00-0.63%32,557
Jun 4, 20264,000.004,050.003,930.003,995.003,995.00-0.50%32,527
Jun 3, 20264,110.004,115.004,000.004,015.004,015.00-2.31%35,061
Jun 2, 20264,155.004,215.004,090.004,110.004,110.00-1.08%35,213
Jun 1, 20264,240.004,240.004,120.004,155.004,155.00-1.19%58,341
May 29, 20264,150.004,230.004,105.004,205.004,205.001.94%191,062
May 28, 20264,090.004,140.004,050.004,125.004,125.001.73%37,448
May 27, 20264,000.004,075.003,990.004,055.004,055.000.75%35,412
May 26, 20263,990.004,065.003,970.004,025.004,025.001.90%49,536
May 22, 20264,000.004,075.003,890.003,950.003,950.00-2.35%41,941
May 21, 20264,130.004,140.004,010.004,045.004,045.00-2.06%24,657
May 20, 20264,095.004,165.004,015.004,130.004,130.001.98%58,966
May 19, 20264,115.004,170.004,030.004,050.004,050.00-1.70%59,408
May 18, 20264,035.004,165.003,990.004,120.004,120.002.11%31,127
May 15, 20264,015.004,050.003,920.004,035.004,035.000.88%71,526
May 14, 20263,900.004,000.003,875.004,000.004,000.002.17%379,758
May 13, 20263,875.003,915.003,835.003,915.003,915.002.09%51,403
May 12, 20263,835.003,840.003,755.003,835.003,835.00-0.90%49,009
May 11, 20263,915.003,970.003,855.003,870.003,870.00-0.13%38,180
May 8, 20263,845.003,925.003,840.003,875.003,875.00-0.51%103,179
May 7, 20263,870.003,925.003,852.503,895.003,895.000.91%100,649
May 6, 20263,895.003,950.003,855.003,860.003,860.000.78%35,852
May 5, 20263,830.003,915.003,790.003,830.003,830.00-1.16%37,022
May 1, 20263,920.003,920.003,815.003,875.003,875.00-1.15%30,849
Apr 30, 20263,970.003,970.003,835.003,920.003,920.000.64%29,312
Apr 29, 20263,935.003,940.003,850.003,895.003,895.00-1.14%49,606
Apr 28, 20264,010.004,110.003,875.003,940.003,940.00-3.19%64,666
Apr 27, 20264,085.004,105.004,020.004,070.004,070.000.12%34,095
Apr 24, 20264,110.004,135.004,030.004,065.004,065.00-1.57%214,831
Apr 23, 20264,140.004,165.004,085.004,130.004,130.00-1.31%57,907
Apr 22, 20264,090.004,190.004,060.004,185.004,185.002.83%42,982
Apr 21, 20264,100.004,110.004,045.004,070.004,070.00-0.12%76,364
Apr 20, 20264,075.004,080.004,008.994,075.004,075.00-0.12%57,446
Apr 17, 20263,950.004,100.003,950.004,080.004,080.001.37%27,608
Apr 16, 20264,085.004,085.004,000.004,025.004,025.00-0.74%37,666
Apr 15, 20264,135.004,145.004,055.004,055.004,055.00-1.70%34,771
Apr 14, 20264,185.004,205.004,105.004,125.004,125.00-0.24%83,174
Apr 13, 20264,035.004,135.004,005.004,135.004,135.001.97%177,254
Apr 10, 20264,000.004,060.003,985.004,055.004,055.001.76%27,346
Apr 9, 20264,000.004,005.003,940.003,985.003,985.00-0.62%28,594
Apr 8, 20263,800.004,020.003,795.004,010.004,010.005.53%76,102