Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CGEO.LSE stock page

Georgia Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-033,330.003,350.003,300.003,350.003,350.0032,484
2026-02-023,420.003,420.003,255.003,305.003,305.0028,499
2026-01-303,370.003,425.003,365.003,375.003,375.0083,489
2026-01-293,395.003,445.003,345.003,360.003,360.0045,224
2026-01-283,370.003,380.003,335.003,360.003,360.0067,295
2026-01-273,290.003,380.003,260.003,375.003,375.0047,172
2026-01-263,250.003,300.003,205.003,265.003,265.0058,377
2026-01-233,205.003,285.003,180.003,270.003,270.00192,442
2026-01-223,180.003,260.003,165.003,195.003,195.0072,538
2026-01-213,120.003,165.003,080.003,140.003,140.0051,617
2026-01-203,260.003,260.003,105.003,120.003,120.00112,968
2026-01-193,360.003,360.003,255.003,265.003,265.0042,962
2026-01-163,290.003,370.003,280.003,335.003,335.0042,561
2026-01-153,220.003,300.003,215.003,295.003,295.0071,694
2026-01-143,170.003,220.003,140.003,220.003,220.0096,780
2026-01-133,195.003,200.003,120.003,140.003,140.0046,875
2026-01-123,115.003,205.003,080.003,190.003,190.0072,069
2026-01-093,150.003,170.003,100.003,115.003,115.0077,064
2026-01-083,105.003,155.003,045.003,155.003,155.00139,981
2026-01-073,095.003,115.003,065.003,080.003,080.0059,994
2026-01-063,050.003,090.003,035.003,090.003,090.0086,508
2026-01-053,100.003,115.003,030.003,050.003,050.0069,332
2026-01-023,100.003,120.003,070.003,090.003,090.0041,102
2025-12-313,115.003,150.003,090.003,100.003,100.0054,212
2025-12-303,060.003,120.003,060.003,110.003,110.0033,739
2025-12-293,040.003,080.003,030.003,080.003,080.0030,168
2025-12-243,040.003,045.003,015.003,040.003,040.0014,047
2025-12-233,075.003,080.003,005.003,035.003,035.0033,564
2025-12-223,035.003,095.003,005.003,075.003,075.0033,272
2025-12-193,005.003,040.002,985.003,020.003,020.00124,329
2025-12-182,990.003,045.002,965.003,045.003,045.0048,767
2025-12-173,030.003,050.002,965.002,995.002,995.00114,443
2025-12-163,055.003,055.003,000.003,000.003,000.0017,593
2025-12-152,965.003,045.002,960.003,040.003,040.0018,735
2025-12-122,905.003,025.002,905.002,980.002,980.0030,138
2025-12-112,960.003,015.002,935.002,970.002,970.0088,970
2025-12-102,965.002,980.002,945.002,955.002,955.0044,121
2025-12-092,935.002,965.002,900.002,960.002,960.0050,848
2025-12-082,885.002,940.002,830.002,930.002,930.0025,833
2025-12-052,885.002,907.502,835.002,850.002,850.0048,452
2025-12-042,865.002,890.002,840.002,880.002,880.0026,581
2025-12-032,865.002,865.002,820.002,865.002,865.0045,524
2025-12-022,790.002,880.002,765.002,860.002,860.0058,444
2025-12-012,770.002,790.002,705.002,790.002,790.0022,864
2025-11-282,755.002,790.002,745.002,780.002,780.00312,153
2025-11-272,690.002,741.422,660.002,740.002,740.0021,602
2025-11-262,680.002,696.262,625.002,695.002,695.0022,639
2025-11-252,685.002,700.002,620.002,675.002,675.0044,334
2025-11-242,610.002,705.002,590.002,705.002,705.00109,833
2025-11-212,485.002,620.002,460.002,610.002,610.0032,392
2025-11-202,500.002,575.002,495.002,560.002,560.0032,199
2025-11-192,440.002,510.002,440.002,490.002,490.0049,072
2025-11-182,450.002,490.002,440.002,470.002,470.0070,846
2025-11-172,505.002,505.002,465.002,480.002,480.0038,804
2025-11-142,500.002,505.002,450.002,505.002,505.0036,766
2025-11-132,520.002,565.002,515.002,525.002,525.0016,039
2025-11-122,545.002,575.002,540.002,540.002,540.0025,713
2025-11-112,570.002,580.002,540.002,545.002,545.0015,804
2025-11-102,520.002,590.002,515.002,570.002,570.0019,380
2025-11-072,510.002,550.002,480.002,505.002,505.0022,226
← NewerPage 4 of 5 · 254 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.