Skip to main content
Georgia Capital PLC (LON:CGEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,895.00
-45.00 (-1.14%)
Apr 29, 2026, 4:35 PM GMT

Georgia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,935.003,935.003,850.003,895.003,895.00-1.14%49,604
Apr 28, 20264,010.004,085.003,895.003,940.003,940.00-3.19%64,664
Apr 27, 20264,085.004,105.004,020.004,070.004,070.000.12%34,092
Apr 24, 20264,110.004,135.004,030.004,065.004,065.00-1.57%214,831
Apr 23, 20264,140.004,150.004,085.004,130.004,130.00-1.31%57,906
Apr 22, 20264,090.004,190.004,070.004,185.004,185.002.83%42,978
Apr 21, 20264,100.004,105.004,045.004,070.004,070.00-0.12%76,362
Apr 20, 20264,075.004,075.004,010.004,075.004,075.00-0.12%57,440
Apr 17, 20263,950.004,100.003,950.004,080.004,080.001.37%27,603
Apr 16, 20264,085.004,085.004,000.004,025.004,025.00-0.74%37,665
Apr 15, 20264,135.004,145.004,055.004,055.004,055.00-1.70%34,770
Apr 14, 20264,185.004,190.004,105.004,125.004,125.00-0.24%83,170
Apr 13, 20264,035.004,135.004,035.004,135.004,135.001.97%177,250
Apr 10, 20264,000.004,060.003,985.004,055.004,055.001.76%27,342
Apr 9, 20264,000.004,000.003,950.003,985.003,985.00-0.62%28,592
Apr 8, 20263,800.004,020.003,795.004,010.004,010.005.53%76,097
Apr 7, 20263,875.003,945.003,785.003,800.003,800.00-1.94%43,168
Apr 2, 20263,800.003,880.003,735.003,875.003,875.001.57%40,164
Apr 1, 20263,700.003,815.003,695.003,815.003,815.005.10%96,819
Mar 31, 20263,500.003,660.003,500.003,630.003,630.002.25%68,280
Mar 30, 20263,525.003,555.003,485.003,550.003,550.00-0.28%58,935
Mar 27, 20263,565.003,600.003,480.003,560.003,560.00-1.25%89,435
Mar 26, 20263,635.003,635.003,545.003,605.003,605.00-1.10%44,101
Mar 25, 20263,605.003,660.003,590.003,645.003,645.002.24%59,976
Mar 24, 20263,495.003,575.003,490.003,565.003,565.000.42%61,490
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%121,244
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
Mar 16, 20263,495.003,550.003,440.003,545.003,545.001.58%44,967
Mar 13, 20263,500.003,530.003,425.003,490.003,490.00-1.97%66,705
Mar 12, 20263,650.003,650.003,515.003,560.003,560.00-2.33%48,911
Mar 11, 20263,655.003,700.003,630.003,645.003,645.00-0.82%41,393
Mar 10, 20263,625.003,740.003,570.003,675.003,675.003.23%62,743
Mar 9, 20263,480.003,570.003,425.003,560.003,560.00-0.42%68,445
Mar 6, 20263,660.003,700.003,490.003,575.003,575.00-2.72%71,337
Mar 5, 20263,690.003,730.003,675.003,675.003,675.00-1.34%60,861
Mar 4, 20263,660.003,735.003,565.003,725.003,725.001.64%77,618
Mar 3, 20263,740.003,740.003,565.003,665.003,665.00-1.08%79,296
Mar 2, 20263,680.003,740.003,600.003,705.003,705.00-0.54%78,897
Feb 27, 20263,750.003,750.003,665.003,725.003,725.00-0.67%93,757
Feb 26, 20263,635.003,750.003,580.003,750.003,750.004.75%80,420
Feb 25, 20263,450.003,650.003,430.003,580.003,580.003.77%183,840
Feb 24, 20263,430.003,527.503,375.003,450.003,450.002.22%78,367
Feb 23, 20263,405.003,430.003,340.003,375.003,375.00-0.74%52,691
Feb 20, 20263,360.003,465.003,295.003,400.003,400.000.74%44,838
Feb 19, 20263,475.003,475.003,335.003,375.003,375.00-1.89%103,885
Feb 18, 20263,395.003,465.003,380.003,440.003,440.001.47%19,425
Feb 17, 20263,350.003,405.003,325.003,390.003,390.001.19%14,233
Feb 16, 20263,320.003,375.003,300.003,350.003,350.001.06%23,238
Feb 13, 20263,355.003,355.003,235.003,315.003,315.000.76%191,946
Feb 12, 20263,335.003,415.003,280.003,290.003,290.00-0.90%30,334
Feb 11, 20263,475.003,475.003,300.003,320.003,320.00-2.50%34,166
Feb 10, 20263,425.003,465.003,340.003,405.003,405.00-0.44%27,131
Feb 9, 20263,250.003,440.003,250.003,420.003,420.005.07%69,535
Feb 6, 20263,200.003,265.003,159.353,255.003,255.000.46%38,600
Feb 5, 20263,260.003,295.003,210.003,240.003,240.00-0.46%45,658
Feb 4, 20263,330.003,345.003,255.003,255.003,255.00-2.84%46,199
Feb 3, 20263,330.003,350.003,300.003,350.003,350.001.36%32,484
Feb 2, 20263,420.003,420.003,255.003,305.003,305.00-2.07%28,499
Jan 30, 20263,370.003,425.003,365.003,375.003,375.000.45%76,512
Jan 29, 20263,395.003,445.003,345.003,360.003,360.00-45,224
Jan 28, 20263,370.003,380.003,335.003,360.003,360.00-0.44%67,294
Jan 27, 20263,290.003,380.003,260.003,375.003,375.003.37%47,172
Jan 26, 20263,250.003,300.003,205.003,265.003,265.00-0.15%58,377
Jan 23, 20263,205.003,285.003,180.003,270.003,270.002.35%192,444
Jan 22, 20263,180.003,260.003,165.003,195.003,195.001.75%72,540
Jan 21, 20263,120.003,165.003,080.003,140.003,140.000.64%51,618
Jan 20, 20263,260.003,260.003,105.003,120.003,120.00-4.44%112,968
Jan 19, 20263,360.003,360.003,255.003,265.003,265.00-2.10%42,962
Jan 16, 20263,290.003,370.003,280.003,335.003,335.001.21%42,563
Jan 15, 20263,220.003,300.003,215.003,295.003,295.002.33%71,697
Jan 14, 20263,170.003,220.003,140.003,220.003,220.002.55%96,781
Jan 13, 20263,195.003,200.003,120.003,140.003,140.00-1.57%46,875
Jan 12, 20263,115.003,205.003,080.003,190.003,190.002.41%72,069
Jan 9, 20263,150.003,170.003,100.003,115.003,115.00-1.27%77,065
Jan 8, 20263,105.003,155.003,045.003,155.003,155.002.44%139,983
Jan 7, 20263,095.003,115.003,065.003,080.003,080.00-0.32%59,995
Jan 6, 20263,050.003,090.003,035.003,090.003,090.001.31%86,508
Jan 5, 20263,100.003,115.003,030.003,050.003,050.00-1.29%69,332
Jan 2, 20263,100.003,120.003,070.003,090.003,090.00-0.32%41,105
Dec 31, 20253,115.003,150.003,090.003,100.003,100.00-0.32%54,212
Dec 30, 20253,060.003,120.003,060.003,110.003,110.000.97%33,739
Dec 29, 20253,040.003,080.003,030.003,080.003,080.001.32%30,168
Dec 24, 20253,040.003,045.003,015.003,040.003,040.000.16%14,049
Dec 23, 20253,075.003,080.003,005.003,035.003,035.00-1.30%33,565
Dec 22, 20253,035.003,095.003,005.003,075.003,075.001.82%33,274
Dec 19, 20253,005.003,040.002,985.003,020.003,020.00-0.82%124,329
Dec 18, 20252,990.003,045.002,965.003,045.003,045.001.67%48,767
Dec 17, 20253,030.003,050.002,965.002,995.002,995.00-0.17%114,447
Dec 16, 20253,055.003,055.003,000.003,000.003,000.00-1.32%17,593
Dec 15, 20252,965.003,045.002,960.003,040.003,040.002.01%18,735
Dec 12, 20252,905.003,025.002,905.002,980.002,980.000.34%30,140
Dec 11, 20252,960.003,015.002,935.002,970.002,970.000.51%88,971
Dec 10, 20252,965.002,980.002,945.002,955.002,955.00-0.17%44,122
Dec 9, 20252,935.002,965.002,900.002,960.002,960.001.02%50,848
Dec 8, 20252,885.002,940.002,830.002,930.002,930.002.81%25,833
Dec 5, 20252,885.002,907.502,835.002,850.002,850.00-1.04%48,453
Dec 4, 20252,865.002,890.002,840.002,880.002,880.000.52%26,580