UK markets closed

Georgia Capital Plc (CGEO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
573.00+12.00 (+2.14%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022562.00574.00562.00573.00573.0013,535
24 Jun 2022567.00567.00561.00561.00561.0014,572
23 Jun 2022557.00568.00557.00560.00560.0035,319
22 Jun 2022601.00601.00558.00561.00561.005,928
21 Jun 2022588.00588.00554.00577.00577.0058,584
20 Jun 2022556.00572.00550.00565.00565.0018,780
17 Jun 2022570.00575.00548.00548.00548.0088,522
16 Jun 2022590.00592.00563.00563.00563.0061,922
15 Jun 2022607.00607.00593.00593.00593.0046,381
14 Jun 2022633.00634.00605.00605.00605.0084,113
13 Jun 2022630.00634.00623.00634.00634.0041,362
10 Jun 2022678.00678.00630.00632.00632.00149,152
09 Jun 2022670.00673.00665.00669.00669.00113,412
08 Jun 2022669.00669.00661.00668.00668.00135,040
07 Jun 2022670.00670.00660.00668.00668.0066,067
06 Jun 2022665.00669.00656.00660.00660.0037,821
01 Jun 2022650.00678.73648.00666.00666.00155,385
31 May 2022659.00667.00650.00654.00654.00126,445
30 May 2022649.00664.00649.00659.00659.0039,413
27 May 2022641.00656.00640.00650.00650.0071,198
26 May 2022625.00640.00623.00638.00638.0058,988
25 May 2022612.00624.00610.00620.00620.0037,237
24 May 2022608.00618.97598.00610.00610.0034,867
23 May 2022600.00623.00600.00615.00615.0055,453
20 May 2022599.00603.00595.75600.00600.0072,310
19 May 2022600.00600.00582.00594.00594.0054,708
18 May 2022594.00600.00588.00600.00600.0031,969
17 May 2022573.00588.00573.00585.00585.00338,422
16 May 2022570.00582.00563.00569.00569.00320,962
13 May 2022584.00584.00563.00569.00569.0085,883
12 May 2022561.00583.00556.00583.00583.0071,421
11 May 2022564.00571.00551.00566.00566.00166,671
10 May 2022579.00585.00560.00569.00569.0024,917
09 May 2022587.00597.00562.00579.00579.0042,667
06 May 2022610.00610.00589.32596.00596.0045,218
05 May 2022610.00610.00590.00595.00595.0095,004
04 May 2022605.00610.00594.00610.00610.0026,314
03 May 2022605.00610.00601.00601.00601.00109,557
29 Apr 2022600.00614.00600.00608.00608.0042,627
28 Apr 2022605.00614.00604.00607.00607.0040,482
27 Apr 2022610.00615.04600.00612.00612.0083,850
26 Apr 2022610.00618.00610.00614.00614.0036,898
25 Apr 2022613.00613.00590.00610.00610.0051,209
22 Apr 2022611.00618.00607.00615.00615.0032,747
21 Apr 2022616.00623.00610.00610.00610.0046,837
20 Apr 2022609.00627.00609.00613.00613.0018,309
19 Apr 2022610.00620.00605.98609.00609.0030,373
14 Apr 2022621.00622.27607.00617.00617.0049,265
13 Apr 2022630.00630.00612.00615.00615.0063,694
12 Apr 2022640.00640.00612.00612.00612.0079,105
11 Apr 2022665.00665.00630.00630.00630.00697,760
08 Apr 2022637.00645.00635.00645.00645.0015,697
07 Apr 2022645.00660.00640.00640.00640.0011,921
06 Apr 2022648.00655.00640.00645.00645.00282,383
05 Apr 2022646.00647.00631.00641.00641.0024,007
04 Apr 2022623.00655.00618.00650.00650.0081,803
01 Apr 2022628.00640.00625.00635.00635.00109,728
31 Mar 2022632.00634.00625.00631.00631.0058,874
30 Mar 2022643.00643.00617.00620.00620.0067,831
29 Mar 2022614.00640.00604.97635.00635.00115,157
28 Mar 2022610.00615.00603.00609.00609.0059,468
25 Mar 2022610.00610.00595.00601.00601.00210,259
24 Mar 2022586.00593.00570.00588.00588.00101,429
23 Mar 2022590.00595.33579.00586.00586.00127,667
22 Mar 2022601.00603.19593.00599.00599.0044,707
21 Mar 2022554.00609.00551.00596.00596.0094,451
18 Mar 2022576.00599.00570.00599.00599.00188,856
17 Mar 2022581.00581.00556.00569.00569.0087,083
16 Mar 2022538.00564.00532.00555.00555.0050,381
15 Mar 2022534.00549.00513.00525.00525.0071,793
14 Mar 2022538.00545.00530.00534.00534.0046,824
11 Mar 2022540.00544.00524.00535.00535.00106,669
10 Mar 2022528.00536.00505.00524.00524.0056,368
09 Mar 2022513.00524.00495.00521.00521.00653,051
08 Mar 2022450.50480.70448.50478.50478.5074,680
07 Mar 2022467.00467.00430.00458.50458.50151,035
04 Mar 2022470.00474.00449.50460.00460.00149,336
03 Mar 2022500.00515.00470.50480.00480.00119,752
02 Mar 2022526.00533.76510.00513.00513.0074,595
01 Mar 2022563.00571.00542.00544.00544.0091,493
28 Feb 2022565.00572.00530.52561.00561.00704,641
25 Feb 2022572.00574.00556.46565.00565.0071,919
24 Feb 2022609.00612.00567.00571.00571.001,056,685
23 Feb 2022635.00648.00635.00640.00640.0073,706
22 Feb 2022582.00637.00582.00635.00635.00154,651
21 Feb 2022641.00658.50620.00635.00635.00319,529
18 Feb 2022646.00659.00644.00648.00648.0032,987
17 Feb 2022680.00680.00648.00648.00648.00261,461
16 Feb 2022667.00679.00660.00679.00679.0028,543
15 Feb 2022665.00676.40655.00665.00665.00454,859
14 Feb 2022670.00677.00645.00670.00670.0059,948
11 Feb 2022692.00699.00679.67681.00681.0048,216
10 Feb 2022687.00705.00687.00700.00700.0029,463
09 Feb 2022680.00700.00679.00698.00698.00173,207
08 Feb 2022681.00683.00669.00675.00675.0058,154
07 Feb 2022685.00685.00674.00675.00675.0055,299
04 Feb 2022680.00693.00678.00685.00685.00109,277
03 Feb 2022680.00692.50675.00681.00681.00309,356
02 Feb 2022666.00675.00660.00675.00675.0048,342
01 Feb 2022650.00666.00645.00660.00660.00258,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...