UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.55 -0.26 (-0.31%) GOLD FUTURES
2,340.20 +1.80 (+0.08%) DOW
37,978.28 -482.64 (-1.25%) Bitcoin GBP
51,522.98 -292.39 (-0.56%)
Georgia Capital Plc (CGEO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,312.50 | 1,314.00 | 1,304.00 | 1,314.00 | 1,314.00 | 11,036 |
| 24 Apr 2024 | 1,306.00 | 1,314.00 | 1,292.00 | 1,314.00 | 1,314.00 | 46,787 |
| 23 Apr 2024 | 1,292.00 | 1,306.00 | 1,292.00 | 1,304.00 | 1,304.00 | 17,690 |
| 22 Apr 2024 | 1,278.00 | 1,302.00 | 1,278.00 | 1,302.00 | 1,302.00 | 43,715 |
| 19 Apr 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 14,997 |
| 18 Apr 2024 | 1,300.00 | 1,304.00 | 1,285.60 | 1,300.00 | 1,300.00 | 38,677 |
| 17 Apr 2024 | 1,270.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | 90,532 |
| 16 Apr 2024 | 1,302.00 | 1,310.00 | 1,266.00 | 1,278.00 | 1,278.00 | 55,983 |
| 15 Apr 2024 | 1,316.00 | 1,328.00 | 1,302.00 | 1,306.00 | 1,306.00 | 72,380 |
| 12 Apr 2024 | 1,302.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,306.00 | 70,047 |
| 11 Apr 2024 | 1,308.00 | 1,314.00 | 1,290.00 | 1,298.00 | 1,298.00 | 23,245 |
| 10 Apr 2024 | 1,318.00 | 1,340.00 | 1,300.00 | 1,306.00 | 1,306.00 | 20,068 |
| 09 Apr 2024 | 1,348.00 | 1,348.00 | 1,314.00 | 1,316.00 | 1,316.00 | 21,335 |
| 08 Apr 2024 | 1,314.00 | 1,350.00 | 1,305.89 | 1,346.00 | 1,346.00 | 91,722 |
| 05 Apr 2024 | 1,296.00 | 1,320.00 | 1,292.00 | 1,310.00 | 1,310.00 | 21,563 |
| 04 Apr 2024 | 1,290.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,308.00 | 23,032 |
| 03 Apr 2024 | 1,296.00 | 1,322.00 | 1,292.65 | 1,316.00 | 1,316.00 | 22,232 |
| 02 Apr 2024 | 1,320.00 | 1,320.00 | 1,290.00 | 1,296.00 | 1,296.00 | 64,880 |
| 28 Mar 2024 | 1,330.00 | 1,330.00 | 1,216.00 | 1,326.00 | 1,326.00 | 296,752 |
| 27 Mar 2024 | 1,316.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,314.00 | 31,123 |
| 26 Mar 2024 | 1,320.00 | 1,330.00 | 1,302.00 | 1,318.00 | 1,318.00 | 97,342 |
| 25 Mar 2024 | 1,312.00 | 1,330.00 | 1,311.76 | 1,320.00 | 1,320.00 | 27,011 |
| 22 Mar 2024 | 1,328.00 | 1,334.00 | 1,292.00 | 1,312.00 | 1,312.00 | 127,160 |
| 21 Mar 2024 | 1,300.00 | 1,330.00 | 1,282.00 | 1,328.00 | 1,328.00 | 120,916 |
| 20 Mar 2024 | 1,320.00 | 1,320.00 | 1,298.00 | 1,300.00 | 1,300.00 | 67,994 |
| 19 Mar 2024 | 1,340.00 | 1,340.00 | 1,300.00 | 1,308.00 | 1,308.00 | 83,427 |
| 18 Mar 2024 | 1,362.00 | 1,370.00 | 1,314.00 | 1,322.00 | 1,322.00 | 52,543 |
| 15 Mar 2024 | 1,336.00 | 1,374.00 | 1,320.00 | 1,374.00 | 1,374.00 | 501,597 |
| 14 Mar 2024 | 1,330.00 | 1,362.00 | 1,328.00 | 1,344.00 | 1,344.00 | 125,510 |
| 13 Mar 2024 | 1,300.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 757,760 |
| 12 Mar 2024 | 1,280.00 | 1,326.00 | 1,268.00 | 1,292.00 | 1,292.00 | 203,675 |
| 11 Mar 2024 | 1,256.00 | 1,270.00 | 1,250.00 | 1,262.00 | 1,262.00 | 81,525 |
| 08 Mar 2024 | 1,260.00 | 1,266.00 | 1,242.00 | 1,260.00 | 1,260.00 | 10,754 |
| 07 Mar 2024 | 1,232.00 | 1,258.00 | 1,214.00 | 1,258.00 | 1,258.00 | 68,400 |
| 06 Mar 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 48,783 |
| 05 Mar 2024 | 1,280.00 | 1,280.00 | 1,236.00 | 1,248.00 | 1,248.00 | 23,715 |
| 04 Mar 2024 | 1,254.00 | 1,280.00 | 1,242.00 | 1,270.00 | 1,270.00 | 56,803 |
| 01 Mar 2024 | 1,212.00 | 1,262.00 | 1,212.00 | 1,242.00 | 1,242.00 | 82,657 |
| 29 Feb 2024 | 1,228.00 | 1,236.00 | 1,214.00 | 1,226.00 | 1,226.00 | 55,431 |
| 28 Feb 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,228.00 | 36,666 |
| 27 Feb 2024 | 1,254.00 | 1,254.00 | 1,200.00 | 1,200.00 | 1,200.00 | 122,596 |
| 26 Feb 2024 | 1,240.00 | 1,254.00 | 1,230.00 | 1,250.00 | 1,250.00 | 52,345 |
| 23 Feb 2024 | 1,240.00 | 1,252.00 | 1,230.00 | 1,236.00 | 1,236.00 | 74,817 |
| 22 Feb 2024 | 1,200.00 | 1,240.00 | 1,198.00 | 1,238.00 | 1,238.00 | 93,742 |
| 21 Feb 2024 | 1,162.00 | 1,200.00 | 1,162.00 | 1,198.00 | 1,198.00 | 128,436 |
| 20 Feb 2024 | 1,156.00 | 1,170.00 | 1,144.01 | 1,164.00 | 1,164.00 | 126,599 |
| 19 Feb 2024 | 1,124.00 | 1,164.00 | 1,118.00 | 1,160.00 | 1,160.00 | 350,629 |
| 16 Feb 2024 | 1,130.00 | 1,130.00 | 1,118.00 | 1,126.00 | 1,126.00 | 50,778 |
| 15 Feb 2024 | 1,124.00 | 1,128.00 | 1,122.08 | 1,128.00 | 1,128.00 | 20,823 |
| 14 Feb 2024 | 1,120.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | 23,698 |
| 13 Feb 2024 | 1,114.00 | 1,124.00 | 1,112.00 | 1,118.00 | 1,118.00 | 50,973 |
| 12 Feb 2024 | 1,118.00 | 1,126.00 | 1,112.00 | 1,114.00 | 1,114.00 | 24,848 |
| 09 Feb 2024 | 1,144.00 | 1,144.00 | 1,114.00 | 1,114.00 | 1,114.00 | 26,191 |
| 08 Feb 2024 | 1,124.00 | 1,124.64 | 1,114.00 | 1,120.00 | 1,120.00 | 19,584 |
| 07 Feb 2024 | 1,114.00 | 1,124.00 | 1,114.00 | 1,116.00 | 1,116.00 | 30,962 |
| 06 Feb 2024 | 1,122.00 | 1,128.00 | 1,114.00 | 1,114.00 | 1,114.00 | 60,152 |
| 05 Feb 2024 | 1,130.00 | 1,132.00 | 1,120.00 | 1,120.00 | 1,120.00 | 346,470 |
| 02 Feb 2024 | 1,132.00 | 1,150.00 | 1,118.00 | 1,130.00 | 1,130.00 | 97,626 |
| 01 Feb 2024 | 1,110.00 | 1,136.00 | 1,110.00 | 1,126.00 | 1,126.00 | 225,561 |
| 31 Jan 2024 | 1,090.00 | 1,128.20 | 1,090.00 | 1,120.00 | 1,120.00 | 154,564 |
| 30 Jan 2024 | 1,080.00 | 1,100.00 | 1,074.00 | 1,086.00 | 1,086.00 | 44,904 |
| 29 Jan 2024 | 1,074.00 | 1,080.00 | 1,062.00 | 1,074.00 | 1,074.00 | 82,700 |
| 26 Jan 2024 | 1,070.00 | 1,082.00 | 1,066.00 | 1,072.00 | 1,072.00 | 41,581 |
| 25 Jan 2024 | 1,080.00 | 1,088.00 | 1,070.00 | 1,076.00 | 1,076.00 | 16,643 |
| 24 Jan 2024 | 1,056.00 | 1,068.00 | 1,056.00 | 1,064.00 | 1,064.00 | 173,579 |
| 23 Jan 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,052.00 | 1,052.00 | 228,788 |
| 22 Jan 2024 | 1,076.00 | 1,076.00 | 1,060.00 | 1,062.00 | 1,062.00 | 79,907 |
| 19 Jan 2024 | 1,090.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | 40,180 |
| 18 Jan 2024 | 1,060.00 | 1,090.00 | 1,059.52 | 1,086.00 | 1,086.00 | 30,964 |
| 17 Jan 2024 | 1,100.00 | 1,100.00 | 1,056.00 | 1,060.00 | 1,060.00 | 53,187 |
| 16 Jan 2024 | 1,098.00 | 1,106.00 | 1,079.72 | 1,100.00 | 1,100.00 | 149,884 |
| 15 Jan 2024 | 1,062.00 | 1,094.00 | 1,060.00 | 1,084.00 | 1,084.00 | 81,515 |
| 12 Jan 2024 | 1,058.00 | 1,062.00 | 1,056.00 | 1,060.00 | 1,060.00 | 15,393 |
| 11 Jan 2024 | 1,050.00 | 1,066.00 | 1,050.00 | 1,060.00 | 1,060.00 | 57,866 |
| 10 Jan 2024 | 1,062.00 | 1,062.00 | 1,036.00 | 1,054.00 | 1,054.00 | 62,125 |
| 09 Jan 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,044.00 | 1,044.00 | 16,939 |
| 08 Jan 2024 | 1,050.00 | 1,050.00 | 1,034.00 | 1,040.00 | 1,040.00 | 24,030 |
| 05 Jan 2024 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,040.00 | 42,922 |
| 04 Jan 2024 | 1,044.00 | 1,048.00 | 1,038.00 | 1,046.00 | 1,046.00 | 55,303 |
| 03 Jan 2024 | 1,024.00 | 1,046.00 | 1,020.00 | 1,044.00 | 1,044.00 | 1,407,149 |
| 02 Jan 2024 | 1,014.00 | 1,036.00 | 1,014.00 | 1,024.00 | 1,024.00 | 841,162 |
| 29 Dec 2023 | 1,014.00 | 1,036.00 | 1,010.00 | 1,022.00 | 1,022.00 | 37,097 |
| 28 Dec 2023 | 1,018.00 | 1,030.00 | 1,006.00 | 1,020.00 | 1,020.00 | 110,082 |
| 27 Dec 2023 | 1,014.00 | 1,030.00 | 995.00 | 1,018.00 | 1,018.00 | 68,801 |
| 22 Dec 2023 | 1,010.00 | 1,020.00 | 1,010.00 | 1,016.00 | 1,016.00 | 30,311 |
| 21 Dec 2023 | 1,002.00 | 1,014.00 | 994.00 | 1,010.00 | 1,010.00 | 27,708 |
| 20 Dec 2023 | 1,020.00 | 1,020.00 | 994.00 | 1,004.00 | 1,004.00 | 38,817 |
| 19 Dec 2023 | 1,020.00 | 1,020.00 | 999.00 | 1,000.00 | 1,000.00 | 57,337 |
| 18 Dec 2023 | 1,010.00 | 1,020.00 | 996.00 | 1,002.00 | 1,002.00 | 18,003 |
| 15 Dec 2023 | 995.00 | 1,004.00 | 991.00 | 1,004.00 | 1,004.00 | 120,501 |
| 14 Dec 2023 | 980.00 | 999.00 | 978.00 | 999.00 | 999.00 | 51,256 |
| 13 Dec 2023 | 994.00 | 1,002.00 | 975.00 | 984.00 | 984.00 | 51,536 |
| 12 Dec 2023 | 1,020.00 | 1,020.00 | 985.00 | 986.00 | 986.00 | 36,284 |
| 11 Dec 2023 | 1,020.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | 40,866 |
| 08 Dec 2023 | 1,020.00 | 1,020.00 | 1,000.00 | 1,002.00 | 1,002.00 | 16,156 |
| 07 Dec 2023 | 1,044.00 | 1,044.00 | 1,000.00 | 1,002.00 | 1,002.00 | 39,069 |
| 06 Dec 2023 | 1,020.00 | 1,020.00 | 985.00 | 996.00 | 996.00 | 40,048 |
| 05 Dec 2023 | 1,050.00 | 1,050.00 | 1,015.70 | 1,020.00 | 1,020.00 | 3,038 |
| 04 Dec 2023 | 1,010.00 | 1,020.00 | 1,004.00 | 1,010.00 | 1,010.00 | 21,638 |
| 01 Dec 2023 | 1,016.00 | 1,016.00 | 1,000.00 | 1,004.00 | 1,004.00 | 18,619 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.