Georgia Capital PLC (LON:CGEO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,290.00
+65.00 (1.54%)
Oct 21, 2026, 4:35 PM BST
Georgia Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4,240.00 | 4,290.00 | 4,198.43 | 4,290.00 | 4,290.00 | 1.54% | 44,837 |
| Oct 20, 2026 | 4,235.00 | 4,235.00 | 4,120.00 | 4,225.00 | 4,225.00 | -0.71% | 39,251 |
| Oct 19, 2026 | 4,265.00 | 4,285.00 | 4,150.00 | 4,255.00 | 4,255.00 | - | 57,114 |
| Oct 16, 2026 | 4,250.00 | 4,350.00 | 4,250.00 | 4,255.00 | 4,255.00 | -0.82% | 30,048 |
| Oct 15, 2026 | 4,350.00 | 4,350.00 | 4,200.00 | 4,290.00 | 4,290.00 | -1.49% | 31,012 |
| Oct 14, 2026 | 4,375.00 | 4,452.50 | 4,355.00 | 4,355.00 | 4,355.00 | -1.58% | 41,554 |
| Oct 13, 2026 | 4,490.00 | 4,535.00 | 4,425.00 | 4,425.00 | 4,425.00 | -1.23% | 40,047 |
| Oct 12, 2026 | 4,365.00 | 4,480.00 | 4,355.00 | 4,480.00 | 4,480.00 | 2.75% | 67,783 |
| Oct 9, 2026 | 4,300.00 | 4,405.00 | 4,300.00 | 4,360.00 | 4,360.00 | 0.93% | 61,041 |
| Oct 8, 2026 | 4,385.00 | 4,385.00 | 4,250.00 | 4,320.00 | 4,320.00 | -1.37% | 37,058 |
| Oct 7, 2026 | 4,450.00 | 4,450.00 | 4,310.00 | 4,380.00 | 4,380.00 | -1.35% | 53,825 |
| Oct 6, 2026 | 4,430.00 | 4,500.00 | 4,425.00 | 4,440.00 | 4,440.00 | 0.23% | 30,015 |
| Oct 5, 2026 | 4,405.00 | 4,435.00 | 4,365.00 | 4,430.00 | 4,430.00 | 0.23% | 25,482 |
| Oct 2, 2026 | 4,495.00 | 4,570.00 | 4,385.00 | 4,420.00 | 4,420.00 | -2.43% | 36,911 |
| Oct 1, 2026 | 4,720.00 | 4,720.00 | 4,500.00 | 4,530.00 | 4,530.00 | -3.72% | 32,616 |
| 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 |