Skip to main content
logo
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,275.00
-15.00 (-0.35%)
Jul 9, 2026, 4:47 PM GMT

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20264,370.004,370.004,145.004,275.00--0.35%57,676
Jul 8, 20264,340.004,450.004,260.004,290.004,290.00-3.49%42,236
Jul 7, 20264,335.004,450.004,335.004,445.004,445.00-0.45%24,669
Jul 6, 20264,200.004,530.004,420.004,465.004,465.00-1.00%48,503
Jul 3, 20264,480.004,572.334,451.244,510.004,510.000.67%61,625
Jul 2, 20264,260.004,480.004,200.004,480.004,480.004.31%51,134
Jul 1, 20264,125.004,295.004,120.004,295.004,295.002.75%55,851
Jun 30, 20264,000.004,210.003,950.004,180.004,180.005.82%43,453
Jun 29, 20263,850.003,950.003,815.003,950.003,950.001.67%56,158
Jun 26, 20263,930.003,930.003,765.003,885.003,885.00-1.15%37,861
Jun 25, 20264,000.004,000.003,905.003,930.003,930.00-39,275
Jun 24, 20264,070.004,070.003,865.003,930.003,930.00-3.32%41,224
Jun 23, 20264,160.004,160.004,005.004,065.004,065.00-2.75%31,923
Jun 22, 20264,180.004,237.504,130.004,180.004,180.000.24%61,517
Jun 19, 20264,135.004,180.004,085.004,170.004,170.000.72%119,565
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