Skip to main content
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,850.00
-30.00 (-1.04%)
At close: Dec 5, 2025

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,885.002,905.002,835.002,850.002,850.00-1.04%48,452
Dec 4, 20252,865.002,890.002,840.002,880.002,880.000.52%26,581
Dec 3, 20252,865.002,865.002,820.002,865.002,865.000.17%45,524
Dec 2, 20252,790.002,880.002,770.002,860.002,860.002.51%58,444
Dec 1, 20252,770.002,790.002,705.002,790.002,790.000.36%22,864
Nov 28, 20252,755.002,790.002,745.002,780.002,780.001.46%97,521
Nov 27, 20252,690.002,741.422,660.002,740.002,740.001.67%21,603
Nov 26, 20252,680.002,696.262,625.002,695.002,695.000.75%22,640
Nov 25, 20252,685.002,685.002,630.002,675.002,675.00-1.11%44,331
Nov 24, 20252,610.002,705.002,590.002,705.002,705.003.64%109,830
Nov 21, 20252,485.002,615.002,475.002,610.002,610.001.95%32,392
Nov 20, 20252,500.002,575.002,495.002,560.002,560.002.81%32,201
Nov 19, 20252,440.002,510.002,440.002,490.002,490.000.81%49,073
Nov 18, 20252,450.002,490.002,440.002,470.002,470.00-0.40%70,846
Nov 17, 20252,505.002,505.002,465.002,480.002,480.00-1.00%38,804
Nov 14, 20252,500.002,505.002,450.002,505.002,505.00-0.79%36,768
Nov 13, 20252,520.002,565.002,515.002,525.002,525.00-0.59%16,040
Nov 12, 20252,545.002,575.002,540.002,540.002,540.00-0.20%25,715
Nov 11, 20252,570.002,580.002,540.002,545.002,545.00-0.97%15,804
Nov 10, 20252,520.002,590.002,515.002,570.002,570.002.59%19,380
Nov 7, 20252,510.002,550.002,480.002,505.002,505.000.20%22,228
Nov 6, 20252,600.002,600.002,495.002,500.002,500.00-2.34%26,522
Nov 5, 20252,545.002,575.002,530.002,560.002,560.000.39%19,465
Nov 4, 20252,580.002,595.002,545.002,550.002,550.00-1.92%71,632
Nov 3, 20252,600.002,620.002,574.772,600.002,600.000.39%29,648
Oct 31, 20252,650.002,670.002,580.002,590.002,590.00-2.26%81,836
Oct 30, 20252,605.002,655.002,550.002,650.002,650.001.92%52,039
Oct 29, 20252,650.002,650.002,580.002,600.002,600.00-0.76%43,140
Oct 28, 20252,540.002,630.002,510.002,620.002,620.002.95%42,330
Oct 27, 20252,525.002,600.002,485.002,545.002,545.000.99%74,256
Oct 24, 20252,515.002,535.002,465.002,520.002,520.000.80%31,951
Oct 23, 20252,460.002,520.002,460.002,500.002,500.002.04%38,732
Oct 22, 20252,425.002,500.002,385.002,450.002,450.001.24%32,750
Oct 21, 20252,415.002,455.002,390.002,420.002,420.000.41%28,935
Oct 20, 20252,350.002,435.002,350.002,410.002,410.002.55%25,042
Oct 17, 20252,400.002,415.002,330.002,350.002,350.00-3.69%43,827
Oct 16, 20252,440.002,470.002,419.002,440.002,440.001.04%45,796
Oct 15, 20252,435.002,455.002,405.002,415.002,415.00-0.21%29,376
Oct 14, 20252,470.002,475.002,400.002,420.002,420.00-2.02%66,821
Oct 13, 20252,375.002,505.002,375.002,470.002,470.004.22%44,980
Oct 10, 20252,375.002,400.002,330.002,370.002,370.000.21%41,391
Oct 9, 20252,360.002,375.002,320.002,365.002,365.000.21%23,963
Oct 8, 20252,360.002,390.002,330.002,360.002,360.00-32,501
Oct 7, 20252,360.002,420.002,355.002,360.002,360.000.85%46,808
Oct 6, 20252,350.002,375.002,300.002,340.002,340.00-1.27%45,855
Oct 3, 20252,340.002,410.002,340.002,370.002,370.001.28%40,525
Oct 2, 20252,355.002,390.002,310.002,340.002,340.00-38,256
Oct 1, 20252,395.002,420.002,340.002,340.002,340.00-2.90%31,176
Sep 30, 20252,425.002,462.312,380.002,410.002,410.00-0.82%73,382
Sep 29, 20252,350.002,450.002,350.002,430.002,430.003.40%89,294
Sep 26, 20252,360.002,390.002,305.002,350.002,350.00-0.42%107,799
Sep 25, 20252,360.002,395.002,320.002,360.002,360.00-0.84%38,143
Sep 24, 20252,355.002,390.002,340.002,380.002,380.000.85%37,940
Sep 23, 20252,390.002,410.002,360.002,360.002,360.00-1.26%48,499
Sep 22, 20252,445.002,445.002,370.002,390.002,390.00-0.42%29,371
Sep 19, 20252,470.002,490.002,365.002,400.002,400.00-2.04%158,668
Sep 18, 20252,360.002,455.002,355.002,450.002,450.003.81%28,863
Sep 17, 20252,360.002,375.002,320.002,360.002,360.00-0.21%32,290
Sep 16, 20252,420.002,430.002,355.002,365.002,365.00-2.07%26,747
Sep 15, 20252,375.002,421.632,365.002,415.002,415.002.55%38,671
Sep 12, 20252,515.002,515.002,310.002,355.002,355.00-5.42%108,602
Sep 11, 20252,380.002,490.002,380.002,490.002,490.004.84%128,097
Sep 10, 20252,330.002,385.002,315.002,375.002,375.002.37%38,717
Sep 9, 20252,345.002,360.002,285.002,320.002,320.00-0.85%46,269
Sep 8, 20252,365.002,440.002,340.002,340.002,340.00-0.43%45,449
Sep 5, 20252,425.002,490.002,345.002,350.002,350.00-2.69%102,680
Sep 4, 20252,340.002,415.002,340.002,415.002,415.002.55%45,047
Sep 3, 20252,310.002,365.002,290.002,355.002,355.002.84%45,019
Sep 2, 20252,260.002,310.002,230.002,290.002,290.001.33%70,016
Sep 1, 20252,300.002,300.002,240.002,260.002,260.00-0.66%47,570
Aug 29, 20252,290.002,320.002,255.002,275.002,275.00-0.44%35,522
Aug 28, 20252,265.002,300.002,240.002,285.002,285.001.11%84,977
Aug 27, 20252,260.002,265.002,215.002,260.002,260.001.12%66,641
Aug 26, 20252,340.002,360.002,235.002,235.002,235.00-4.08%1,098,488
Aug 22, 20252,320.002,340.002,310.002,330.002,330.000.43%75,090
Aug 21, 20252,335.002,355.002,315.002,320.002,320.00-0.64%68,421
Aug 20, 20252,340.002,370.002,325.002,335.002,335.00-0.43%103,384
Aug 19, 20252,350.002,395.002,330.002,345.002,345.00-139,577
Aug 18, 20252,400.002,400.002,335.002,345.002,345.00-0.85%49,262
Aug 15, 20252,360.002,440.002,360.002,365.002,365.00-0.21%143,734
Aug 14, 20252,355.002,405.002,350.002,370.002,370.000.85%164,084
Aug 13, 20252,370.002,400.002,340.002,350.002,350.000.43%140,660
Aug 12, 20252,395.002,395.002,310.002,340.002,340.00-0.43%116,807
Aug 11, 20252,320.002,500.002,305.002,350.002,350.001.73%93,269
Aug 8, 20252,360.002,375.002,305.002,310.002,310.00-1.70%94,913
Aug 7, 20252,275.002,350.002,245.002,350.002,350.004.91%131,028
Aug 6, 20252,230.002,295.002,210.002,240.002,240.001.36%142,604
Aug 5, 20252,210.002,235.002,190.002,210.002,210.000.23%74,362
Aug 4, 20252,150.002,220.002,145.002,205.002,205.003.28%58,987
Aug 1, 20252,100.002,140.002,095.002,135.002,135.000.23%193,431
Jul 31, 20252,100.002,150.002,100.002,130.002,130.00-0.23%44,339
Jul 30, 20252,135.002,160.002,105.002,135.002,135.00-38,440
Jul 29, 20252,120.002,150.002,085.002,135.002,135.000.95%81,294
Jul 28, 20252,160.002,165.002,105.002,115.002,115.00-54,316
Jul 25, 20252,075.002,130.002,075.002,115.002,115.00-0.70%50,096
Jul 24, 20252,135.002,160.002,120.002,130.002,130.00-40,420
Jul 23, 20252,130.002,150.002,120.002,130.002,130.000.95%33,261
Jul 22, 20252,135.002,150.002,095.002,110.002,110.00-1.17%34,306
Jul 21, 20252,145.002,150.002,100.002,135.002,135.00-41,914
Jul 18, 20252,145.002,165.002,120.002,135.002,135.00-44,884