UK Markets closed

Georgia Capital Plc (CGEO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
620.000.00 (0.00%)
At close: 05:46PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022618.00625.87615.00620.00620.0051,641
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
06 Jul 2022599.00601.00590.00590.00590.0088,100
05 Jul 2022600.00605.00590.00594.00594.0079,701
04 Jul 2022590.00606.00590.00601.00601.0016,349
01 Jul 2022594.00603.52594.00597.00597.0033,068
30 Jun 2022588.00619.00583.00606.00606.00101,680
29 Jun 2022579.00592.00573.00587.00587.007,234
28 Jun 2022576.00613.00576.00597.00597.00189,072
27 Jun 2022562.00574.00562.00573.00573.0014,154
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...