Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CGEO.LSE stock page

Georgia Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,965.004,205.003,925.004,170.004,170.0050,430
2026-07-234,055.004,067.883,935.003,970.003,970.0048,069
2026-07-224,005.004,095.003,980.004,065.004,065.0039,853
2026-07-214,015.004,045.003,985.004,025.004,025.0050,761
2026-07-204,015.004,035.003,960.004,010.004,010.0034,578
2026-07-174,120.004,120.003,945.004,005.004,005.0043,026
2026-07-164,295.004,310.004,085.004,145.004,145.0024,860
2026-07-154,295.004,375.004,255.004,300.004,300.0027,752
2026-07-144,435.004,435.004,289.864,385.004,385.0042,813
2026-07-134,270.004,415.004,245.004,415.004,415.0038,640
2026-07-104,330.004,330.004,225.004,300.004,300.0027,802
2026-07-094,370.004,370.004,145.004,275.004,275.0058,014
2026-07-084,340.004,450.004,260.004,290.004,290.0042,239
2026-07-074,335.004,450.004,335.004,445.004,445.0024,671
2026-07-064,525.004,530.004,200.004,465.004,465.0048,507
2026-07-034,480.004,572.334,451.244,510.004,510.00102,774
2026-07-024,260.004,480.004,200.004,480.004,480.0057,375
2026-07-014,125.004,295.004,120.004,295.004,295.0055,851
2026-06-304,000.004,210.003,950.004,180.004,180.0043,453
2026-06-293,850.003,950.003,815.003,950.003,950.0056,158
2026-06-263,930.003,930.003,765.003,885.003,885.0037,863
2026-06-254,000.004,000.003,905.003,930.003,930.0039,275
2026-06-244,070.004,080.003,865.003,930.003,930.0041,223
2026-06-234,160.004,160.004,005.004,065.004,065.0031,923
2026-06-224,180.004,237.504,130.004,180.004,180.0061,517
2026-06-194,135.004,180.004,085.004,170.004,170.00119,565
2026-06-184,135.004,145.004,095.004,140.004,140.0069,807
2026-06-174,100.004,150.004,080.004,135.004,135.0035,265
2026-06-164,135.004,200.003,995.004,115.004,115.0035,467
2026-06-154,255.004,340.004,165.004,205.004,205.0037,541
2026-06-124,030.004,235.004,025.004,235.004,235.0074,332
2026-06-113,985.004,030.003,945.004,005.004,005.0030,019
2026-06-103,925.003,999.853,595.003,995.003,995.0031,917
2026-06-094,060.004,060.003,900.003,905.003,905.0027,865
2026-06-083,935.004,060.003,903.914,000.004,000.0043,906
2026-06-054,000.004,000.003,930.003,970.003,970.0032,557
2026-06-044,000.004,050.003,930.003,995.003,995.0032,847
2026-06-034,110.004,115.004,000.004,015.004,015.0037,066
2026-06-024,155.004,230.004,090.004,110.004,110.0035,215
2026-06-014,240.004,240.004,120.004,155.004,155.0058,341
2026-05-294,150.004,230.004,105.004,205.004,205.00229,885
2026-05-284,090.004,140.004,045.004,125.004,125.0050,733
2026-05-274,000.004,075.003,980.004,055.004,055.0046,270
2026-05-263,990.004,065.003,945.004,025.004,025.0049,541
2026-05-224,000.004,075.003,890.003,950.003,950.0041,941
2026-05-214,130.004,140.004,010.004,045.004,045.0025,142
2026-05-204,095.004,165.004,015.004,130.004,130.0058,966
2026-05-194,115.004,170.004,030.004,050.004,050.0059,408
2026-05-184,035.004,165.003,965.004,120.004,120.0031,131
2026-05-154,015.004,050.003,920.004,035.004,035.0071,526
2026-05-143,900.004,000.003,875.004,000.004,000.00379,758
2026-05-133,875.003,915.003,835.003,915.003,915.0051,403
2026-05-123,835.003,840.003,755.003,835.003,835.0049,009
2026-05-113,915.003,970.003,855.003,870.003,870.0038,180
2026-05-083,845.003,925.003,840.003,875.003,875.00103,299
2026-05-073,870.003,925.003,852.503,895.003,895.00100,649
2026-05-063,895.003,950.003,855.003,860.003,860.0035,852
2026-05-053,830.003,915.003,790.003,830.003,830.0037,022
2026-05-013,920.003,920.003,815.003,875.003,875.0030,849
2026-04-303,970.003,970.003,835.003,920.003,920.0029,312
← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.