Shares Magazine
1,680.00p+26.00 (+1.57%)02 May 2025, 16:35
Georgia Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1650.00p | 1688.00p | 1636.00p | 1680.00p | 94,240 |
| May 1, 2025 | 1624.00p | 1664.00p | 1604.00p | 1654.00p | 66,889 |
| Apr 30, 2025 | 1610.00p | 1676.00p | 1610.00p | 1620.00p | 78,843 |
| Apr 29, 2025 | 1624.00p | 1662.00p | 1620.00p | 1646.00p | 182,571 |
| Apr 28, 2025 | 1600.00p | 1638.00p | 1598.00p | 1626.00p | 211,795 |
| Apr 25, 2025 | 1560.00p | 1590.00p | 1538.00p | 1590.00p | 165,713 |
| Apr 24, 2025 | 1560.00p | 1566.00p | 1520.00p | 1550.00p | 138,701 |
| Apr 23, 2025 | 1504.00p | 1568.00p | 1504.00p | 1532.00p | 124,205 |
| Apr 22, 2025 | 1400.00p | 1504.00p | 1394.00p | 1494.00p | 117,659 |
| Apr 17, 2025 | 1390.00p | 1398.00p | 1372.00p | 1392.00p | 67,414 |
| Apr 16, 2025 | 1390.00p | 1390.00p | 1352.00p | 1388.00p | 74,033 |
| Apr 15, 2025 | 1346.00p | 1376.00p | 1340.00p | 1374.00p | 100,329 |
| Apr 14, 2025 | 1330.00p | 1372.00p | 1326.00p | 1346.00p | 62,895 |
| Apr 11, 2025 | 1318.00p | 1318.18p | 1276.00p | 1312.00p | 47,917 |
| Apr 10, 2025 | 1300.00p | 1382.00p | 1300.00p | 1316.00p | 105,100 |
| Apr 9, 2025 | 1292.00p | 1300.00p | 1236.00p | 1236.00p | 99,830 |
| Apr 8, 2025 | 1304.00p | 1344.00p | 1304.00p | 1320.00p | 82,807 |
| Apr 7, 2025 | 1300.00p | 1350.00p | 1200.00p | 1294.00p | 252,092 |
| Apr 4, 2025 | 1520.00p | 1520.00p | 1344.00p | 1366.00p | 114,721 |
| Apr 3, 2025 | 1540.00p | 1556.00p | 1506.00p | 1528.00p | 63,308 |
| Apr 2, 2025 | 1576.00p | 1576.00p | 1538.00p | 1568.00p | 68,680 |
| Apr 1, 2025 | 1540.00p | 1570.00p | 1540.00p | 1570.00p | 34,689 |
| Mar 31, 2025 | 1550.00p | 1552.00p | 1504.45p | 1538.00p | 66,108 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.