UK markets closed
NIKKEI 225
26,871.27 +379.30 (+1.43%) HANG SENG
22,229.52 +510.46 (+2.35%) CRUDE OIL
109.55 +1.93 (+1.79%) GOLD FUTURES
1,824.50 -5.80 (-0.32%) DOW
31,434.65 -66.03 (-0.21%) BTC-GBP
16,955.93 -452.16 (-2.60%)
Georgia Capital Plc (CGEO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 562.00 | 574.00 | 562.00 | 573.00 | 573.00 | 13,535 |
| 24 Jun 2022 | 567.00 | 567.00 | 561.00 | 561.00 | 561.00 | 14,572 |
| 23 Jun 2022 | 557.00 | 568.00 | 557.00 | 560.00 | 560.00 | 35,319 |
| 22 Jun 2022 | 601.00 | 601.00 | 558.00 | 561.00 | 561.00 | 5,928 |
| 21 Jun 2022 | 588.00 | 588.00 | 554.00 | 577.00 | 577.00 | 58,584 |
| 20 Jun 2022 | 556.00 | 572.00 | 550.00 | 565.00 | 565.00 | 18,780 |
| 17 Jun 2022 | 570.00 | 575.00 | 548.00 | 548.00 | 548.00 | 88,522 |
| 16 Jun 2022 | 590.00 | 592.00 | 563.00 | 563.00 | 563.00 | 61,922 |
| 15 Jun 2022 | 607.00 | 607.00 | 593.00 | 593.00 | 593.00 | 46,381 |
| 14 Jun 2022 | 633.00 | 634.00 | 605.00 | 605.00 | 605.00 | 84,113 |
| 13 Jun 2022 | 630.00 | 634.00 | 623.00 | 634.00 | 634.00 | 41,362 |
| 10 Jun 2022 | 678.00 | 678.00 | 630.00 | 632.00 | 632.00 | 149,152 |
| 09 Jun 2022 | 670.00 | 673.00 | 665.00 | 669.00 | 669.00 | 113,412 |
| 08 Jun 2022 | 669.00 | 669.00 | 661.00 | 668.00 | 668.00 | 135,040 |
| 07 Jun 2022 | 670.00 | 670.00 | 660.00 | 668.00 | 668.00 | 66,067 |
| 06 Jun 2022 | 665.00 | 669.00 | 656.00 | 660.00 | 660.00 | 37,821 |
| 01 Jun 2022 | 650.00 | 678.73 | 648.00 | 666.00 | 666.00 | 155,385 |
| 31 May 2022 | 659.00 | 667.00 | 650.00 | 654.00 | 654.00 | 126,445 |
| 30 May 2022 | 649.00 | 664.00 | 649.00 | 659.00 | 659.00 | 39,413 |
| 27 May 2022 | 641.00 | 656.00 | 640.00 | 650.00 | 650.00 | 71,198 |
| 26 May 2022 | 625.00 | 640.00 | 623.00 | 638.00 | 638.00 | 58,988 |
| 25 May 2022 | 612.00 | 624.00 | 610.00 | 620.00 | 620.00 | 37,237 |
| 24 May 2022 | 608.00 | 618.97 | 598.00 | 610.00 | 610.00 | 34,867 |
| 23 May 2022 | 600.00 | 623.00 | 600.00 | 615.00 | 615.00 | 55,453 |
| 20 May 2022 | 599.00 | 603.00 | 595.75 | 600.00 | 600.00 | 72,310 |
| 19 May 2022 | 600.00 | 600.00 | 582.00 | 594.00 | 594.00 | 54,708 |
| 18 May 2022 | 594.00 | 600.00 | 588.00 | 600.00 | 600.00 | 31,969 |
| 17 May 2022 | 573.00 | 588.00 | 573.00 | 585.00 | 585.00 | 338,422 |
| 16 May 2022 | 570.00 | 582.00 | 563.00 | 569.00 | 569.00 | 320,962 |
| 13 May 2022 | 584.00 | 584.00 | 563.00 | 569.00 | 569.00 | 85,883 |
| 12 May 2022 | 561.00 | 583.00 | 556.00 | 583.00 | 583.00 | 71,421 |
| 11 May 2022 | 564.00 | 571.00 | 551.00 | 566.00 | 566.00 | 166,671 |
| 10 May 2022 | 579.00 | 585.00 | 560.00 | 569.00 | 569.00 | 24,917 |
| 09 May 2022 | 587.00 | 597.00 | 562.00 | 579.00 | 579.00 | 42,667 |
| 06 May 2022 | 610.00 | 610.00 | 589.32 | 596.00 | 596.00 | 45,218 |
| 05 May 2022 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 95,004 |
| 04 May 2022 | 605.00 | 610.00 | 594.00 | 610.00 | 610.00 | 26,314 |
| 03 May 2022 | 605.00 | 610.00 | 601.00 | 601.00 | 601.00 | 109,557 |
| 29 Apr 2022 | 600.00 | 614.00 | 600.00 | 608.00 | 608.00 | 42,627 |
| 28 Apr 2022 | 605.00 | 614.00 | 604.00 | 607.00 | 607.00 | 40,482 |
| 27 Apr 2022 | 610.00 | 615.04 | 600.00 | 612.00 | 612.00 | 83,850 |
| 26 Apr 2022 | 610.00 | 618.00 | 610.00 | 614.00 | 614.00 | 36,898 |
| 25 Apr 2022 | 613.00 | 613.00 | 590.00 | 610.00 | 610.00 | 51,209 |
| 22 Apr 2022 | 611.00 | 618.00 | 607.00 | 615.00 | 615.00 | 32,747 |
| 21 Apr 2022 | 616.00 | 623.00 | 610.00 | 610.00 | 610.00 | 46,837 |
| 20 Apr 2022 | 609.00 | 627.00 | 609.00 | 613.00 | 613.00 | 18,309 |
| 19 Apr 2022 | 610.00 | 620.00 | 605.98 | 609.00 | 609.00 | 30,373 |
| 14 Apr 2022 | 621.00 | 622.27 | 607.00 | 617.00 | 617.00 | 49,265 |
| 13 Apr 2022 | 630.00 | 630.00 | 612.00 | 615.00 | 615.00 | 63,694 |
| 12 Apr 2022 | 640.00 | 640.00 | 612.00 | 612.00 | 612.00 | 79,105 |
| 11 Apr 2022 | 665.00 | 665.00 | 630.00 | 630.00 | 630.00 | 697,760 |
| 08 Apr 2022 | 637.00 | 645.00 | 635.00 | 645.00 | 645.00 | 15,697 |
| 07 Apr 2022 | 645.00 | 660.00 | 640.00 | 640.00 | 640.00 | 11,921 |
| 06 Apr 2022 | 648.00 | 655.00 | 640.00 | 645.00 | 645.00 | 282,383 |
| 05 Apr 2022 | 646.00 | 647.00 | 631.00 | 641.00 | 641.00 | 24,007 |
| 04 Apr 2022 | 623.00 | 655.00 | 618.00 | 650.00 | 650.00 | 81,803 |
| 01 Apr 2022 | 628.00 | 640.00 | 625.00 | 635.00 | 635.00 | 109,728 |
| 31 Mar 2022 | 632.00 | 634.00 | 625.00 | 631.00 | 631.00 | 58,874 |
| 30 Mar 2022 | 643.00 | 643.00 | 617.00 | 620.00 | 620.00 | 67,831 |
| 29 Mar 2022 | 614.00 | 640.00 | 604.97 | 635.00 | 635.00 | 115,157 |
| 28 Mar 2022 | 610.00 | 615.00 | 603.00 | 609.00 | 609.00 | 59,468 |
| 25 Mar 2022 | 610.00 | 610.00 | 595.00 | 601.00 | 601.00 | 210,259 |
| 24 Mar 2022 | 586.00 | 593.00 | 570.00 | 588.00 | 588.00 | 101,429 |
| 23 Mar 2022 | 590.00 | 595.33 | 579.00 | 586.00 | 586.00 | 127,667 |
| 22 Mar 2022 | 601.00 | 603.19 | 593.00 | 599.00 | 599.00 | 44,707 |
| 21 Mar 2022 | 554.00 | 609.00 | 551.00 | 596.00 | 596.00 | 94,451 |
| 18 Mar 2022 | 576.00 | 599.00 | 570.00 | 599.00 | 599.00 | 188,856 |
| 17 Mar 2022 | 581.00 | 581.00 | 556.00 | 569.00 | 569.00 | 87,083 |
| 16 Mar 2022 | 538.00 | 564.00 | 532.00 | 555.00 | 555.00 | 50,381 |
| 15 Mar 2022 | 534.00 | 549.00 | 513.00 | 525.00 | 525.00 | 71,793 |
| 14 Mar 2022 | 538.00 | 545.00 | 530.00 | 534.00 | 534.00 | 46,824 |
| 11 Mar 2022 | 540.00 | 544.00 | 524.00 | 535.00 | 535.00 | 106,669 |
| 10 Mar 2022 | 528.00 | 536.00 | 505.00 | 524.00 | 524.00 | 56,368 |
| 09 Mar 2022 | 513.00 | 524.00 | 495.00 | 521.00 | 521.00 | 653,051 |
| 08 Mar 2022 | 450.50 | 480.70 | 448.50 | 478.50 | 478.50 | 74,680 |
| 07 Mar 2022 | 467.00 | 467.00 | 430.00 | 458.50 | 458.50 | 151,035 |
| 04 Mar 2022 | 470.00 | 474.00 | 449.50 | 460.00 | 460.00 | 149,336 |
| 03 Mar 2022 | 500.00 | 515.00 | 470.50 | 480.00 | 480.00 | 119,752 |
| 02 Mar 2022 | 526.00 | 533.76 | 510.00 | 513.00 | 513.00 | 74,595 |
| 01 Mar 2022 | 563.00 | 571.00 | 542.00 | 544.00 | 544.00 | 91,493 |
| 28 Feb 2022 | 565.00 | 572.00 | 530.52 | 561.00 | 561.00 | 704,641 |
| 25 Feb 2022 | 572.00 | 574.00 | 556.46 | 565.00 | 565.00 | 71,919 |
| 24 Feb 2022 | 609.00 | 612.00 | 567.00 | 571.00 | 571.00 | 1,056,685 |
| 23 Feb 2022 | 635.00 | 648.00 | 635.00 | 640.00 | 640.00 | 73,706 |
| 22 Feb 2022 | 582.00 | 637.00 | 582.00 | 635.00 | 635.00 | 154,651 |
| 21 Feb 2022 | 641.00 | 658.50 | 620.00 | 635.00 | 635.00 | 319,529 |
| 18 Feb 2022 | 646.00 | 659.00 | 644.00 | 648.00 | 648.00 | 32,987 |
| 17 Feb 2022 | 680.00 | 680.00 | 648.00 | 648.00 | 648.00 | 261,461 |
| 16 Feb 2022 | 667.00 | 679.00 | 660.00 | 679.00 | 679.00 | 28,543 |
| 15 Feb 2022 | 665.00 | 676.40 | 655.00 | 665.00 | 665.00 | 454,859 |
| 14 Feb 2022 | 670.00 | 677.00 | 645.00 | 670.00 | 670.00 | 59,948 |
| 11 Feb 2022 | 692.00 | 699.00 | 679.67 | 681.00 | 681.00 | 48,216 |
| 10 Feb 2022 | 687.00 | 705.00 | 687.00 | 700.00 | 700.00 | 29,463 |
| 09 Feb 2022 | 680.00 | 700.00 | 679.00 | 698.00 | 698.00 | 173,207 |
| 08 Feb 2022 | 681.00 | 683.00 | 669.00 | 675.00 | 675.00 | 58,154 |
| 07 Feb 2022 | 685.00 | 685.00 | 674.00 | 675.00 | 675.00 | 55,299 |
| 04 Feb 2022 | 680.00 | 693.00 | 678.00 | 685.00 | 685.00 | 109,277 |
| 03 Feb 2022 | 680.00 | 692.50 | 675.00 | 681.00 | 681.00 | 309,356 |
| 02 Feb 2022 | 666.00 | 675.00 | 660.00 | 675.00 | 675.00 | 48,342 |
| 01 Feb 2022 | 650.00 | 666.00 | 645.00 | 660.00 | 660.00 | 258,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
