UK markets closed

Georgia Capital Plc (CGEO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
744.00-16.00 (-2.11%)
At close: 05:13PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022749.00765.00741.00744.00744.0012,793
24 Nov 2022760.00769.28760.00760.00760.0089,018
23 Nov 2022746.00764.00745.00761.00761.0093,456
22 Nov 2022742.00747.00742.00746.00746.004,076
21 Nov 2022740.00747.00740.00746.00746.0010,927
18 Nov 2022730.00747.08730.00745.00745.0059,950
17 Nov 2022730.00750.00730.00742.00742.0030,590
16 Nov 2022730.00736.00730.00731.00731.0034,910
15 Nov 2022726.00735.00725.00730.00730.0067,633
14 Nov 2022720.00727.00718.25723.00723.00166,903
11 Nov 2022720.00725.00712.86721.00721.0078,946
10 Nov 2022700.00720.00700.00719.00719.0078,983
09 Nov 2022670.00710.00651.28710.00710.0070,060
08 Nov 2022651.00664.00649.00654.00654.0011,343
07 Nov 2022637.00664.00636.00650.00650.0070,164
04 Nov 2022628.00665.14625.00635.00635.0043,801
03 Nov 2022628.00629.00624.00627.00627.00122,439
02 Nov 2022629.00629.00622.72624.00624.0020,883
01 Nov 2022624.00629.00622.00628.00628.0034,503
31 Oct 2022627.00628.00610.00625.00625.00103,012
28 Oct 2022616.00628.00616.00628.00628.0015,479
27 Oct 2022624.00629.00620.57622.00622.001,846
26 Oct 2022630.00630.00625.00626.00626.004,045
25 Oct 2022595.00620.00595.00618.00618.0011,614
24 Oct 2022635.00638.00590.00610.00610.0038,295
21 Oct 2022637.00641.00625.00631.00631.007,362
20 Oct 2022620.00640.00619.00635.00635.0015,150
19 Oct 2022615.00628.56606.00606.00606.00692
18 Oct 2022615.00625.00615.00625.00625.0032,464
17 Oct 2022625.00625.00616.00616.00616.006,663
14 Oct 2022614.00618.88611.00615.00615.0021,261
13 Oct 2022628.00629.00600.00615.00615.0016,111
12 Oct 2022605.00630.00605.00630.00630.003,767
11 Oct 2022601.00606.00600.00605.00605.0034,540
10 Oct 2022598.00621.00598.00620.00620.004,503
07 Oct 2022594.00618.50594.00603.00603.002,542
06 Oct 2022620.00620.00611.00615.00615.0015,660
05 Oct 2022618.00625.87615.00620.00620.0052,520
04 Oct 2022611.00620.00608.91620.00620.009,039
03 Oct 2022619.00620.00602.14608.00608.0030,976
30 Sept 2022614.00627.48614.00619.00619.0026,718
29 Sept 2022599.00621.96585.00602.00602.004,194
28 Sept 2022600.00616.12587.00608.00608.0014,095
27 Sept 2022620.00620.00611.00613.00613.0032,533
26 Sept 2022651.00669.00617.00623.00623.0055,457
23 Sept 2022661.00661.00646.00650.00650.008,956
22 Sept 2022679.00679.00660.00666.00666.0034,708
21 Sept 2022694.00695.71678.00678.00678.007,772
20 Sept 2022684.00698.29680.00688.00688.0012,504
16 Sept 2022707.00709.40680.00680.00680.00107,145
15 Sept 2022708.00709.95705.00705.00705.0022,494
14 Sept 2022708.00712.00708.00710.00710.004,379
13 Sept 2022700.00716.00700.00711.00711.00155,047
12 Sept 2022692.00716.00692.00709.00709.0043,227
09 Sept 2022685.00694.00678.00688.00688.0018,631
08 Sept 2022685.00691.86678.00679.00679.00266,626
07 Sept 2022687.00695.00684.75692.00692.0020,441
06 Sept 2022684.00690.00684.00686.00686.0027,055
05 Sept 2022684.00688.49684.00684.00684.005,788
02 Sept 2022678.00690.00678.00684.00684.0015,722
01 Sept 2022683.00688.00678.00684.00684.0093,170
31 Aug 2022692.00692.00680.00684.00684.00115,598
30 Aug 2022687.00719.24687.00692.00692.00154,013
26 Aug 2022690.00696.20688.00688.00688.0069,946
25 Aug 2022685.00692.00684.00690.00690.0031,393
24 Aug 2022680.00688.00674.68684.00684.0032,168
23 Aug 2022675.00685.00675.00685.00685.0068,945
22 Aug 2022680.00680.00670.00674.00674.0017,689
19 Aug 2022667.00678.00667.00675.00675.0049,236
18 Aug 2022665.00671.00664.00670.00670.0066,534
17 Aug 2022665.00668.20655.00668.00668.0032,803
16 Aug 2022667.00670.00662.00665.00665.00318,832
15 Aug 2022663.00670.00654.00670.00670.00215,054
12 Aug 2022648.00663.00648.00660.00660.0030,021
11 Aug 2022656.00670.00656.00657.00657.0023,064
10 Aug 2022661.00670.00650.00669.00669.0029,097
09 Aug 2022660.00669.00658.47669.00669.004,626
08 Aug 2022656.00665.00637.00665.00665.00102,910
05 Aug 2022665.00672.00661.00672.00672.0043,657
04 Aug 2022626.00662.00626.00655.00655.0059,779
03 Aug 2022640.00648.00625.00648.00648.0054,518
02 Aug 2022630.00640.00630.00640.00640.0011,203
01 Aug 2022617.00633.00617.00632.00632.009,989
29 Jul 2022627.00635.00625.72632.00632.0010,964
28 Jul 2022619.00634.00619.00627.00627.0050,128
27 Jul 2022614.00621.00606.25617.00617.005,420
26 Jul 2022612.00623.00607.00609.00609.0014,444
25 Jul 2022619.00632.00603.00614.00614.0021,440
22 Jul 2022620.00630.00608.50630.00630.0012,629
21 Jul 2022619.00629.00615.00618.00618.0013,925
20 Jul 2022612.00627.00611.00621.00621.0028,761
19 Jul 2022597.00613.00596.00611.00611.0029,388
18 Jul 2022610.00623.00598.30613.00613.0033,648
15 Jul 2022592.00615.00591.00609.00609.0028,101
14 Jul 2022609.00609.00581.00586.00586.008,930
13 Jul 2022583.00611.00578.00611.00611.0061,863
12 Jul 2022589.00591.70580.00585.00585.0030,056
11 Jul 2022585.00594.48580.00585.00585.0015,421
08 Jul 2022592.00595.00581.00584.00584.0023,853
07 Jul 2022587.00593.00587.00590.00590.0031,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...