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
2025-11-062,600.002,600.002,495.002,500.002,500.0026,520
2025-11-052,545.002,575.002,530.002,560.002,560.0019,464
2025-11-042,580.002,595.002,545.002,550.002,550.0071,632
2025-11-032,600.002,620.002,574.772,600.002,600.0029,648
2025-10-312,650.002,670.002,580.002,590.002,590.0081,835
2025-10-302,605.002,655.002,550.002,650.002,650.0052,038
2025-10-292,650.002,650.002,580.002,600.002,600.0043,139
2025-10-282,540.002,630.002,510.002,620.002,620.0042,330
2025-10-272,525.002,600.002,485.002,545.002,545.0074,256
2025-10-242,515.002,535.002,465.002,520.002,520.0031,950
2025-10-232,460.002,520.002,460.002,500.002,500.0038,730
2025-10-222,425.002,500.002,385.002,450.002,450.0032,748
2025-10-212,415.002,455.002,390.002,420.002,420.0028,935
2025-10-202,350.002,435.002,350.002,410.002,410.0025,042
2025-10-172,400.002,415.002,330.002,350.002,350.0043,825
2025-10-162,440.002,470.002,419.002,440.002,440.0045,794
2025-10-152,435.002,455.002,405.002,415.002,415.0029,374
2025-10-142,470.002,475.002,400.002,420.002,420.0066,821
2025-10-132,375.002,505.002,375.002,470.002,470.0044,980
2025-10-102,375.002,400.002,330.002,370.002,370.0041,391
2025-10-092,360.002,375.002,320.002,365.002,365.0023,963
2025-10-082,360.002,390.002,330.002,360.002,360.0032,501
2025-10-072,360.002,420.002,355.002,360.002,360.0046,808
2025-10-062,350.002,375.002,300.002,340.002,340.0045,855
2025-10-032,340.002,410.002,340.002,370.002,370.0040,524
2025-10-022,355.002,390.002,310.002,340.002,340.0038,254
2025-10-012,395.002,420.002,340.002,340.002,340.0031,174
2025-09-302,425.002,462.312,380.002,410.002,410.0073,382
2025-09-292,350.002,450.002,350.002,430.002,430.0089,294
2025-09-262,360.002,390.002,305.002,350.002,350.00107,798
2025-09-252,360.002,395.002,320.002,360.002,360.0048,339
2025-09-242,355.002,390.002,340.002,380.002,380.0037,939
2025-09-232,390.002,410.002,360.002,360.002,360.0048,499
2025-09-222,445.002,445.002,370.002,390.002,390.0029,371
2025-09-192,470.002,490.002,365.002,400.002,400.00158,666
2025-09-182,360.002,455.002,355.002,450.002,450.0028,860
2025-09-172,360.002,375.002,320.002,360.002,360.0032,289
2025-09-162,420.002,430.002,355.002,365.002,365.0026,747
2025-09-152,375.002,421.632,365.002,415.002,415.0038,671
2025-09-122,515.002,515.002,310.002,355.002,355.00108,602
2025-09-112,380.002,490.002,380.002,490.002,490.00128,095
2025-09-102,330.002,385.002,315.002,375.002,375.0038,424
2025-09-092,345.002,360.002,285.002,320.002,320.0046,269
2025-09-082,365.002,440.002,340.002,340.002,340.0045,449
2025-09-052,425.002,490.002,345.002,350.002,350.00102,679
2025-09-042,340.002,415.002,340.002,415.002,415.0045,046
2025-09-032,310.002,365.002,290.002,355.002,355.0045,018
2025-09-022,260.002,310.002,230.002,290.002,290.0070,016
2025-09-012,300.002,300.002,240.002,260.002,260.0047,570
2025-08-292,290.002,320.002,255.002,275.002,275.0035,521
2025-08-282,265.002,300.002,240.002,285.002,285.0084,976
2025-08-272,260.002,265.002,215.002,260.002,260.0066,641
2025-08-262,340.002,360.002,235.002,235.002,235.001,098,488
2025-08-222,320.002,340.002,310.002,330.002,330.0075,089
2025-08-212,335.002,355.002,315.002,320.002,320.0068,420
2025-08-202,340.002,370.002,325.002,335.002,335.00103,384
2025-08-192,350.002,395.002,330.002,345.002,345.00139,577
2025-08-182,400.002,400.002,335.002,345.002,345.0049,262
2025-08-152,360.002,440.002,360.002,365.002,365.00143,732
2025-08-142,355.002,405.002,350.002,370.002,370.00164,083
← NewerPage 5 of 22 · 1,266 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.