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
2026-04-293,935.003,940.003,850.003,895.003,895.0049,606
2026-04-284,010.004,110.003,875.003,940.003,940.0064,666
2026-04-274,085.004,105.004,020.004,070.004,070.0034,095
2026-04-244,110.004,135.004,030.004,065.004,065.00214,831
2026-04-234,140.004,165.004,085.004,130.004,130.0057,907
2026-04-224,090.004,190.004,060.004,185.004,185.0042,982
2026-04-214,100.004,110.004,045.004,070.004,070.0076,364
2026-04-204,075.004,080.004,008.994,075.004,075.0057,446
2026-04-173,950.004,100.003,950.004,080.004,080.0027,608
2026-04-164,085.004,085.004,000.004,025.004,025.0037,666
2026-04-154,135.004,145.004,055.004,055.004,055.0034,771
2026-04-144,185.004,205.004,105.004,125.004,125.0083,174
2026-04-134,035.004,135.004,005.004,135.004,135.00177,254
2026-04-104,000.004,060.003,985.004,055.004,055.0027,346
2026-04-094,000.004,005.003,940.003,985.003,985.0028,594
2026-04-083,800.004,020.003,795.004,010.004,010.0076,102
2026-04-073,875.003,945.003,775.003,800.003,800.0043,171
2026-04-023,800.003,880.003,735.003,875.003,875.0040,164
2026-04-013,700.003,815.003,690.003,815.003,815.0096,821
2026-03-313,500.003,660.003,500.003,630.003,630.0068,280
2026-03-303,525.003,555.003,484.083,550.003,550.0058,937
2026-03-273,565.003,600.003,475.003,560.003,560.0092,826
2026-03-263,635.003,635.003,545.003,605.003,605.00258,734
2026-03-253,605.003,660.003,580.003,645.003,645.0059,976
2026-03-243,495.003,575.003,480.003,565.003,565.0061,491
2026-03-233,315.003,610.003,265.003,550.003,550.00115,918
2026-03-203,600.003,600.003,450.003,450.003,450.00167,639
2026-03-193,545.003,565.003,485.003,550.003,550.0074,893
2026-03-183,605.003,700.003,585.003,620.003,620.0046,341
2026-03-173,550.003,620.003,495.003,590.003,590.0045,052
2026-03-163,495.003,550.003,440.003,545.003,545.0044,967
2026-03-133,500.003,530.003,425.003,490.003,490.0066,705
2026-03-123,650.003,650.003,515.003,560.003,560.0048,911
2026-03-113,655.003,700.003,630.003,645.003,645.0041,393
2026-03-103,625.003,740.003,570.003,675.003,675.0062,743
2026-03-093,480.003,570.003,425.003,560.003,560.0068,445
2026-03-063,660.003,700.003,490.003,575.003,575.0071,337
2026-03-053,690.003,730.003,675.003,675.003,675.0060,861
2026-03-043,660.003,735.003,565.003,725.003,725.0077,618
2026-03-033,740.003,740.003,565.003,665.003,665.0079,296
2026-03-023,680.003,740.003,600.003,705.003,705.0078,897
2026-02-273,750.003,750.003,665.003,725.003,725.0093,757
2026-02-263,635.003,750.003,580.003,750.003,750.0080,418
2026-02-253,450.003,650.003,430.003,580.003,580.00183,839
2026-02-243,430.003,527.503,375.003,450.003,450.0078,367
2026-02-233,405.003,430.003,340.003,375.003,375.0052,691
2026-02-203,360.003,465.003,295.003,400.003,400.0044,836
2026-02-193,475.003,475.003,335.003,375.003,375.00103,886
2026-02-183,395.003,465.003,380.003,440.003,440.0019,424
2026-02-173,350.003,405.003,325.003,390.003,390.0014,233
2026-02-163,320.003,375.003,300.003,350.003,350.0023,238
2026-02-133,355.003,355.003,235.003,315.003,315.00191,945
2026-02-123,335.003,415.003,280.003,290.003,290.0030,333
2026-02-113,475.003,475.003,300.003,320.003,320.0034,165
2026-02-103,425.003,465.003,340.003,405.003,405.0027,131
2026-02-093,250.003,440.003,250.003,420.003,420.0069,535
2026-02-063,200.003,265.003,159.353,255.003,255.0038,598
2026-02-053,260.003,295.003,210.003,240.003,240.0045,658
2026-02-043,330.003,345.003,255.003,255.003,255.0046,197
2026-02-033,330.003,350.003,300.003,350.003,350.0032,484
← NewerPage 3 of 22 · 1,265 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.