Shares Magazine
1,552.00p-2.00 (-0.13%)28 Mar 2025, 16:39
Georgia Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1550.00p | 1576.00p | 1538.00p | 1552.00p | 112,332 |
| Mar 27, 2025 | 1576.00p | 1576.00p | 1532.00p | 1554.00p | 56,437 |
| Mar 26, 2025 | 1524.00p | 1562.00p | 1524.00p | 1548.00p | 49,773 |
| Mar 25, 2025 | 1510.00p | 1530.00p | 1500.00p | 1524.00p | 50,365 |
| Mar 24, 2025 | 1514.00p | 1528.00p | 1500.00p | 1502.00p | 52,050 |
| Mar 21, 2025 | 1534.00p | 1538.00p | 1512.00p | 1512.00p | 160,788 |
| Mar 20, 2025 | 1568.00p | 1568.00p | 1504.00p | 1534.00p | 85,176 |
| Mar 19, 2025 | 1550.00p | 1564.00p | 1538.00p | 1550.00p | 42,789 |
| Mar 18, 2025 | 1576.00p | 1576.00p | 1546.00p | 1550.00p | 83,780 |
| Mar 17, 2025 | 1522.00p | 1558.00p | 1510.00p | 1558.00p | 63,818 |
| Mar 14, 2025 | 1468.00p | 1522.00p | 1462.00p | 1520.00p | 102,005 |
| Mar 13, 2025 | 1450.00p | 1480.00p | 1444.00p | 1468.00p | 76,665 |
| Mar 12, 2025 | 1456.00p | 1495.00p | 1438.00p | 1472.00p | 94,121 |
| Mar 11, 2025 | 1462.00p | 1490.00p | 1438.00p | 1438.00p | 112,189 |
| Mar 10, 2025 | 1484.00p | 1498.00p | 1442.00p | 1468.00p | 98,429 |
| Mar 7, 2025 | 1508.00p | 1508.00p | 1470.00p | 1494.00p | 345,329 |
| Mar 6, 2025 | 1578.00p | 1592.00p | 1482.00p | 1502.00p | 58,075 |
| Mar 5, 2025 | 1476.00p | 1522.00p | 1476.00p | 1512.00p | 74,171 |
| Mar 4, 2025 | 1476.00p | 1476.00p | 1442.00p | 1472.00p | 76,490 |
| Mar 3, 2025 | 1446.00p | 1476.00p | 1441.77p | 1472.00p | 62,215 |
| Feb 28, 2025 | 1450.00p | 1458.00p | 1430.00p | 1444.00p | 108,307 |
| Feb 27, 2025 | 1458.00p | 1460.00p | 1440.00p | 1458.00p | 61,029 |
| Feb 26, 2025 | 1430.00p | 1476.00p | 1430.00p | 1444.00p | 96,734 |
| Feb 25, 2025 | 1478.00p | 1478.00p | 1420.00p | 1434.00p | 51,757 |
| Feb 24, 2025 | 1356.00p | 1426.00p | 1342.00p | 1418.00p | 125,670 |
| Feb 21, 2025 | 1258.00p | 1342.00p | 1250.00p | 1336.00p | 136,553 |
| Feb 20, 2025 | 1250.00p | 1264.00p | 1236.00p | 1254.00p | 26,678 |
| Feb 19, 2025 | 1254.00p | 1254.00p | 1226.00p | 1240.00p | 38,173 |
| Feb 18, 2025 | 1214.00p | 1243.20p | 1214.00p | 1240.00p | 56,502 |
| Feb 17, 2025 | 1232.00p | 1252.00p | 1232.00p | 1244.00p | 72,283 |
| Feb 14, 2025 | 1242.00p | 1246.00p | 1222.00p | 1230.00p | 49,289 |
| Feb 13, 2025 | 1262.00p | 1312.00p | 1232.00p | 1238.00p | 90,217 |
| Feb 12, 2025 | 1214.00p | 1256.00p | 1208.00p | 1232.00p | 63,982 |
| Feb 11, 2025 | 1204.00p | 1216.00p | 1200.70p | 1210.00p | 32,244 |
| Feb 10, 2025 | 1204.00p | 1214.00p | 1198.00p | 1200.00p | 47,603 |
| Feb 7, 2025 | 1228.00p | 1228.00p | 1186.00p | 1200.00p | 27,717 |
| Feb 6, 2025 | 1176.00p | 1220.20p | 1176.00p | 1214.00p | 79,948 |
| Feb 5, 2025 | 1200.00p | 1212.00p | 1196.00p | 1196.00p | 27,669 |
| Feb 4, 2025 | 1228.00p | 1228.00p | 1196.00p | 1204.00p | 65,721 |
| Feb 3, 2025 | 1200.00p | 1208.00p | 1176.00p | 1208.00p | 70,823 |
| Jan 31, 2025 | 1222.00p | 1224.00p | 1208.00p | 1212.00p | 26,094 |
| Jan 30, 2025 | 1220.00p | 1228.00p | 1206.00p | 1218.00p | 48,726 |
| Jan 29, 2025 | 1202.00p | 1240.00p | 1194.00p | 1220.00p | 81,392 |
| Jan 28, 2025 | 1182.00p | 1204.00p | 1180.00p | 1196.00p | 36,054 |
| Jan 27, 2025 | 1180.00p | 1202.00p | 1180.00p | 1182.00p | 38,184 |
| Jan 24, 2025 | 1200.00p | 1210.00p | 1188.00p | 1200.00p | 62,075 |
| Jan 23, 2025 | 1186.00p | 1210.00p | 1184.00p | 1208.00p | 45,406 |
| Jan 22, 2025 | 1202.00p | 1220.00p | 1188.00p | 1188.00p | 154,144 |
| Jan 21, 2025 | 1220.00p | 1220.00p | 1187.48p | 1210.00p | 64,071 |
| Jan 20, 2025 | 1196.00p | 1204.00p | 1170.00p | 1200.00p | 121,953 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.