Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,205.00
+80.00 (1.94%)
May 29, 2026, 4:52 PM GMT

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,150.004,230.004,105.004,205.00-1.94%187,438
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
Apr 7, 20263,875.003,945.003,775.003,800.003,800.00-1.94%43,171
Apr 2, 20263,800.003,880.003,735.003,875.003,875.001.57%40,164
Apr 1, 20263,700.003,815.003,690.003,815.003,815.005.10%96,821
Mar 31, 20263,500.003,660.003,500.003,630.003,630.002.25%68,280
Mar 30, 20263,525.003,555.003,484.083,550.003,550.00-0.28%58,937
Mar 27, 20263,565.003,600.003,475.003,560.003,560.00-1.25%89,437
Mar 26, 20263,635.003,635.003,545.003,605.003,605.00-1.10%258,734
Mar 25, 20263,605.003,660.003,580.003,645.003,645.002.24%59,976
Mar 24, 20263,495.003,575.003,480.003,565.003,565.000.42%61,491
Mar 23, 20263,315.003,610.003,265.003,550.003,550.002.90%115,918
Mar 20, 20263,600.003,600.003,450.003,450.003,450.00-2.82%167,639
Mar 19, 20263,545.003,565.003,485.003,550.003,550.00-1.93%74,893
Mar 18, 20263,605.003,700.003,585.003,620.003,620.000.84%46,341
Mar 17, 20263,550.003,620.003,495.003,590.003,590.001.27%45,052