UK Markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
87.92 +1.40 (+1.62%) GOLD FUTURES
1,725.80 -4.70 (-0.27%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,787.29 -91.84 (-0.51%)
Georgia Capital Plc (CGEO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:46PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 618.00 | 625.87 | 615.00 | 620.00 | 620.00 | 51,641 |
| 04 Oct 2022 | 611.00 | 620.00 | 608.91 | 620.00 | 620.00 | 9,039 |
| 03 Oct 2022 | 619.00 | 620.00 | 602.14 | 608.00 | 608.00 | 30,976 |
| 30 Sept 2022 | 614.00 | 627.48 | 614.00 | 619.00 | 619.00 | 26,718 |
| 29 Sept 2022 | 599.00 | 621.96 | 585.00 | 602.00 | 602.00 | 4,194 |
| 28 Sept 2022 | 600.00 | 616.12 | 587.00 | 608.00 | 608.00 | 14,095 |
| 27 Sept 2022 | 620.00 | 620.00 | 611.00 | 613.00 | 613.00 | 32,533 |
| 26 Sept 2022 | 651.00 | 669.00 | 617.00 | 623.00 | 623.00 | 55,457 |
| 23 Sept 2022 | 661.00 | 661.00 | 646.00 | 650.00 | 650.00 | 8,956 |
| 22 Sept 2022 | 679.00 | 679.00 | 660.00 | 666.00 | 666.00 | 34,708 |
| 21 Sept 2022 | 694.00 | 695.71 | 678.00 | 678.00 | 678.00 | 7,772 |
| 20 Sept 2022 | 684.00 | 698.29 | 680.00 | 688.00 | 688.00 | 12,504 |
| 16 Sept 2022 | 707.00 | 709.40 | 680.00 | 680.00 | 680.00 | 107,145 |
| 15 Sept 2022 | 708.00 | 709.95 | 705.00 | 705.00 | 705.00 | 22,494 |
| 14 Sept 2022 | 708.00 | 712.00 | 708.00 | 710.00 | 710.00 | 4,379 |
| 13 Sept 2022 | 700.00 | 716.00 | 700.00 | 711.00 | 711.00 | 155,047 |
| 12 Sept 2022 | 692.00 | 716.00 | 692.00 | 709.00 | 709.00 | 43,227 |
| 09 Sept 2022 | 685.00 | 694.00 | 678.00 | 688.00 | 688.00 | 18,631 |
| 08 Sept 2022 | 685.00 | 691.86 | 678.00 | 679.00 | 679.00 | 266,626 |
| 07 Sept 2022 | 687.00 | 695.00 | 684.75 | 692.00 | 692.00 | 20,441 |
| 06 Sept 2022 | 684.00 | 690.00 | 684.00 | 686.00 | 686.00 | 27,055 |
| 05 Sept 2022 | 684.00 | 688.49 | 684.00 | 684.00 | 684.00 | 5,788 |
| 02 Sept 2022 | 678.00 | 690.00 | 678.00 | 684.00 | 684.00 | 15,722 |
| 01 Sept 2022 | 683.00 | 688.00 | 678.00 | 684.00 | 684.00 | 93,170 |
| 31 Aug 2022 | 692.00 | 692.00 | 680.00 | 684.00 | 684.00 | 115,598 |
| 30 Aug 2022 | 687.00 | 719.24 | 687.00 | 692.00 | 692.00 | 154,013 |
| 26 Aug 2022 | 690.00 | 696.20 | 688.00 | 688.00 | 688.00 | 69,946 |
| 25 Aug 2022 | 685.00 | 692.00 | 684.00 | 690.00 | 690.00 | 31,393 |
| 24 Aug 2022 | 680.00 | 688.00 | 674.68 | 684.00 | 684.00 | 32,168 |
| 23 Aug 2022 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 68,945 |
| 22 Aug 2022 | 680.00 | 680.00 | 670.00 | 674.00 | 674.00 | 17,689 |
| 19 Aug 2022 | 667.00 | 678.00 | 667.00 | 675.00 | 675.00 | 49,236 |
| 18 Aug 2022 | 665.00 | 671.00 | 664.00 | 670.00 | 670.00 | 66,534 |
| 17 Aug 2022 | 665.00 | 668.20 | 655.00 | 668.00 | 668.00 | 32,803 |
| 16 Aug 2022 | 667.00 | 670.00 | 662.00 | 665.00 | 665.00 | 318,832 |
| 15 Aug 2022 | 663.00 | 670.00 | 654.00 | 670.00 | 670.00 | 215,054 |
| 12 Aug 2022 | 648.00 | 663.00 | 648.00 | 660.00 | 660.00 | 30,021 |
| 11 Aug 2022 | 656.00 | 670.00 | 656.00 | 657.00 | 657.00 | 23,064 |
| 10 Aug 2022 | 661.00 | 670.00 | 650.00 | 669.00 | 669.00 | 29,097 |
| 09 Aug 2022 | 660.00 | 669.00 | 658.47 | 669.00 | 669.00 | 4,626 |
| 08 Aug 2022 | 656.00 | 665.00 | 637.00 | 665.00 | 665.00 | 102,910 |
| 05 Aug 2022 | 665.00 | 672.00 | 661.00 | 672.00 | 672.00 | 43,657 |
| 04 Aug 2022 | 626.00 | 662.00 | 626.00 | 655.00 | 655.00 | 59,779 |
| 03 Aug 2022 | 640.00 | 648.00 | 625.00 | 648.00 | 648.00 | 54,518 |
| 02 Aug 2022 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 11,203 |
| 01 Aug 2022 | 617.00 | 633.00 | 617.00 | 632.00 | 632.00 | 9,989 |
| 29 Jul 2022 | 627.00 | 635.00 | 625.72 | 632.00 | 632.00 | 10,964 |
| 28 Jul 2022 | 619.00 | 634.00 | 619.00 | 627.00 | 627.00 | 50,128 |
| 27 Jul 2022 | 614.00 | 621.00 | 606.25 | 617.00 | 617.00 | 5,420 |
| 26 Jul 2022 | 612.00 | 623.00 | 607.00 | 609.00 | 609.00 | 14,444 |
| 25 Jul 2022 | 619.00 | 632.00 | 603.00 | 614.00 | 614.00 | 21,440 |
| 22 Jul 2022 | 620.00 | 630.00 | 608.50 | 630.00 | 630.00 | 12,629 |
| 21 Jul 2022 | 619.00 | 629.00 | 615.00 | 618.00 | 618.00 | 13,925 |
| 20 Jul 2022 | 612.00 | 627.00 | 611.00 | 621.00 | 621.00 | 28,761 |
| 19 Jul 2022 | 597.00 | 613.00 | 596.00 | 611.00 | 611.00 | 29,388 |
| 18 Jul 2022 | 610.00 | 623.00 | 598.30 | 613.00 | 613.00 | 33,648 |
| 15 Jul 2022 | 592.00 | 615.00 | 591.00 | 609.00 | 609.00 | 28,101 |
| 14 Jul 2022 | 609.00 | 609.00 | 581.00 | 586.00 | 586.00 | 8,930 |
| 13 Jul 2022 | 583.00 | 611.00 | 578.00 | 611.00 | 611.00 | 61,863 |
| 12 Jul 2022 | 589.00 | 591.70 | 580.00 | 585.00 | 585.00 | 30,056 |
| 11 Jul 2022 | 585.00 | 594.48 | 580.00 | 585.00 | 585.00 | 15,421 |
| 08 Jul 2022 | 592.00 | 595.00 | 581.00 | 584.00 | 584.00 | 23,853 |
| 07 Jul 2022 | 587.00 | 593.00 | 587.00 | 590.00 | 590.00 | 31,528 |
| 06 Jul 2022 | 599.00 | 601.00 | 590.00 | 590.00 | 590.00 | 88,100 |
| 05 Jul 2022 | 600.00 | 605.00 | 590.00 | 594.00 | 594.00 | 79,701 |
| 04 Jul 2022 | 590.00 | 606.00 | 590.00 | 601.00 | 601.00 | 16,349 |
| 01 Jul 2022 | 594.00 | 603.52 | 594.00 | 597.00 | 597.00 | 33,068 |
| 30 Jun 2022 | 588.00 | 619.00 | 583.00 | 606.00 | 606.00 | 101,680 |
| 29 Jun 2022 | 579.00 | 592.00 | 573.00 | 587.00 | 587.00 | 7,234 |
| 28 Jun 2022 | 576.00 | 613.00 | 576.00 | 597.00 | 597.00 | 189,072 |
| 27 Jun 2022 | 562.00 | 574.00 | 562.00 | 573.00 | 573.00 | 14,154 |
| 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 |
| *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.
