UK markets closed

Georgia Capital Plc (CGEO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,082.00-28.00 (-2.52%)
At close: 04:35PM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20241,120.001,120.001,082.001,082.001,082.0050,491
17 Jul 20241,140.001,140.001,101.191,110.001,110.00245,745
16 Jul 20241,118.001,128.001,100.001,116.001,116.0075,993
15 Jul 20241,078.001,110.001,054.001,098.001,098.0041,625
12 Jul 20241,088.001,090.001,070.001,090.001,090.0083,160
11 Jul 20241,052.001,076.001,052.001,076.001,076.0013,996
10 Jul 20241,040.001,062.001,028.001,050.001,050.0096,735
09 Jul 20241,074.001,094.001,037.021,048.001,048.00501,227
08 Jul 20241,078.001,082.001,054.001,068.001,068.0056,068
05 Jul 20241,046.001,060.001,046.001,050.001,050.0048,266
04 Jul 20241,028.001,048.001,020.001,044.001,044.0033,960
03 Jul 2024996.001,042.00996.001,028.001,028.0071,608
02 Jul 2024985.00989.00980.00986.00986.0062,663
01 Jul 2024990.00990.00976.00981.00981.00145,126
28 Jun 2024962.00988.00941.00980.00980.00198,418
27 Jun 2024945.00962.00945.00960.00960.0067,599
26 Jun 2024942.00953.00940.00950.00950.0091,984
25 Jun 2024940.00948.00922.00941.00941.0092,906
24 Jun 2024929.00935.00898.00925.00925.00118,753
21 Jun 2024910.00924.00890.00890.00890.00155,287
20 Jun 2024880.00909.00880.00909.00909.0035,773
19 Jun 2024864.00891.00864.00878.00878.0059,433
18 Jun 2024895.00910.00861.00873.00873.0085,220
17 Jun 2024865.00890.00855.11890.00890.0044,417
14 Jun 2024862.00870.00845.00863.00863.00131,868
13 Jun 2024848.00872.00840.00859.00859.00248,080
12 Jun 2024844.00845.00832.00840.00840.00190,890
11 Jun 2024838.00850.00830.00844.00844.00293,502
10 Jun 2024869.00869.00835.96837.00837.00120,119
07 Jun 2024882.00894.00870.00870.00870.0080,268
06 Jun 2024890.00892.00875.00881.00881.00200,874
05 Jun 2024890.00899.00883.87886.00886.00407,661
04 Jun 2024944.00944.00891.00895.00895.00518,955
03 Jun 2024975.00975.00942.00942.00942.00235,859
31 May 2024975.00975.00934.36950.00950.0037,642
30 May 2024948.00970.00932.16953.00953.0060,627
29 May 2024990.00990.00945.00949.00949.00103,669
28 May 20241,002.001,002.81975.00983.00983.00142,734
24 May 20241,008.001,008.00995.001,000.001,000.0091,201
23 May 2024994.001,006.00994.001,006.001,006.00118,181
22 May 20241,042.001,042.00995.001,002.001,002.0086,084
21 May 20241,006.001,044.001,006.001,020.001,020.0069,946
20 May 20241,020.001,038.00984.001,016.001,016.00152,378
17 May 2024996.001,099.90981.001,014.001,014.00303,519
16 May 2024980.00980.00917.06959.00959.00177,787
15 May 20241,070.001,084.70971.35985.00985.00306,922
14 May 20241,160.001,160.001,072.001,080.001,080.0076,559
13 May 20241,162.001,170.001,139.031,152.001,152.0032,362
10 May 20241,140.001,168.001,140.001,166.001,166.0043,437
09 May 20241,140.001,158.001,117.141,158.001,158.00108,739
08 May 20241,158.001,163.001,132.001,136.001,136.0038,574
07 May 20241,180.001,208.001,138.001,150.001,150.0098,459
03 May 20241,252.001,266.001,106.001,160.001,160.00328,571
02 May 20241,330.001,330.001,258.001,262.001,262.00105,884
01 May 20241,362.001,362.001,307.931,338.001,338.0049,157
30 Apr 20241,350.001,396.001,348.001,364.001,364.00131,098
29 Apr 20241,340.001,350.001,332.001,346.001,346.0064,614
26 Apr 20241,314.001,340.001,314.001,332.001,332.0028,571
25 Apr 20241,308.001,314.001,304.001,314.001,314.0012,876
24 Apr 20241,306.001,314.001,292.001,314.001,314.0046,787
23 Apr 20241,292.001,306.001,292.001,304.001,304.0017,690
22 Apr 20241,278.001,302.001,278.001,302.001,302.0043,715
19 Apr 20241,300.001,300.001,290.001,290.001,290.0014,997
18 Apr 20241,300.001,304.001,285.601,300.001,300.0038,677
17 Apr 20241,270.001,300.001,270.001,298.001,298.0090,532
16 Apr 20241,302.001,310.001,266.001,278.001,278.0055,983
15 Apr 20241,316.001,328.001,302.001,306.001,306.0072,380
12 Apr 20241,302.001,330.001,300.001,306.001,306.0070,047
11 Apr 20241,308.001,314.001,290.001,298.001,298.0023,245
10 Apr 20241,318.001,340.001,300.001,306.001,306.0020,068
09 Apr 20241,348.001,348.001,314.001,316.001,316.0021,335
08 Apr 20241,314.001,350.001,305.891,346.001,346.0091,722
05 Apr 20241,296.001,320.001,292.001,310.001,310.0021,563
04 Apr 20241,290.001,310.001,300.001,308.001,308.0023,032
03 Apr 20241,296.001,322.001,292.651,316.001,316.0022,232
02 Apr 20241,320.001,320.001,290.001,296.001,296.0064,880
28 Mar 20241,330.001,330.001,216.001,326.001,326.00296,752
27 Mar 20241,316.001,320.001,306.001,314.001,314.0031,123
26 Mar 20241,320.001,330.001,302.001,318.001,318.0097,342
25 Mar 20241,312.001,330.001,311.761,320.001,320.0027,011
22 Mar 20241,328.001,334.001,292.001,312.001,312.00127,160
21 Mar 20241,300.001,330.001,282.001,328.001,328.00120,916
20 Mar 20241,320.001,320.001,298.001,300.001,300.0067,994
19 Mar 20241,340.001,340.001,300.001,308.001,308.0083,427
18 Mar 20241,362.001,370.001,314.001,322.001,322.0052,543
15 Mar 20241,336.001,374.001,320.001,374.001,374.00501,597
14 Mar 20241,330.001,362.001,328.001,344.001,344.00125,510
13 Mar 20241,300.001,330.001,290.001,330.001,330.00757,760
12 Mar 20241,280.001,326.001,268.001,292.001,292.00203,675
11 Mar 20241,256.001,270.001,250.001,262.001,262.0081,525
08 Mar 20241,260.001,266.001,242.001,260.001,260.0010,754
07 Mar 20241,232.001,258.001,214.001,258.001,258.0068,400
06 Mar 20241,260.001,260.001,220.001,220.001,220.0048,783
05 Mar 20241,280.001,280.001,236.001,248.001,248.0023,715
04 Mar 20241,254.001,280.001,242.001,270.001,270.0056,803
01 Mar 20241,212.001,262.001,212.001,242.001,242.0082,657
29 Feb 20241,228.001,236.001,214.001,226.001,226.0055,431
28 Feb 20241,200.001,230.001,200.001,228.001,228.0036,666
27 Feb 20241,254.001,254.001,200.001,200.001,200.00122,596
26 Feb 20241,240.001,254.001,230.001,250.001,250.0052,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...