1. Share Prices

  2. Georgia Capital PLC (CGEO)

1,066.00p+0.00 (+0.00%)26 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Georgia Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 20241066.00p1084.00p1065.33p1066.00p42,115
Jul 25, 20241044.00p1078.00p1041.23p1066.00p40,774
Jul 24, 20241080.00p1080.00p1050.00p1050.00p54,150
Jul 23, 20241086.00p1086.00p1072.00p1080.00p37,316
Jul 22, 20241086.00p1100.00p1080.00p1086.00p76,107
Jul 19, 20241098.00p1100.00p1080.00p1084.00p55,703
Jul 18, 20241110.00p1120.00p1082.00p1082.00p50,491
Jul 17, 20241140.00p1140.00p1101.19p1110.00p245,745
Jul 16, 20241118.00p1128.00p1100.00p1116.00p75,993
Jul 15, 20241078.00p1110.00p1054.00p1098.00p41,625
Jul 12, 20241088.00p1090.00p1070.00p1090.00p83,160
Jul 11, 20241052.00p1076.00p1052.00p1076.00p13,996
Jul 10, 20241040.00p1062.00p1028.00p1050.00p96,735
Jul 9, 20241074.00p1094.00p1037.02p1048.00p501,227
Jul 8, 20241078.00p1082.00p1054.00p1068.00p56,068
Jul 5, 20241046.00p1060.00p1046.00p1050.00p48,266
Jul 4, 20241028.00p1048.00p1020.00p1044.00p33,960
Jul 3, 2024996.00p1042.00p996.00p1028.00p71,608
Jul 2, 2024985.00p989.00p980.00p986.00p62,663
Jul 1, 2024990.00p990.00p976.00p981.00p145,126
Jun 28, 2024962.00p988.00p941.00p980.00p198,418
Jun 27, 2024945.00p962.00p945.00p960.00p67,599
Jun 26, 2024942.00p953.00p940.00p950.00p91,984
Jun 25, 2024940.00p948.00p922.00p941.00p92,906
Jun 24, 2024929.00p935.00p898.00p925.00p118,753
Jun 21, 2024910.00p924.00p890.00p890.00p155,287
Jun 20, 2024880.00p909.00p880.00p909.00p35,773
Jun 19, 2024864.00p891.00p864.00p878.00p59,433
Jun 18, 2024895.00p910.00p861.00p873.00p85,220
Jun 17, 2024865.00p890.00p855.11p890.00p44,417
Jun 14, 2024862.00p870.00p845.00p863.00p131,868
Jun 13, 2024848.00p872.00p840.00p859.00p248,080
Jun 12, 2024844.00p845.00p832.00p840.00p190,890
Jun 11, 2024838.00p850.00p830.00p844.00p293,502
Jun 10, 2024869.00p869.00p835.96p837.00p120,119
Jun 7, 2024882.00p894.00p870.00p870.00p80,268
Jun 6, 2024890.00p892.00p875.00p881.00p200,874
Jun 5, 2024890.00p899.00p883.87p886.00p407,661
Jun 4, 2024944.00p944.00p891.00p895.00p518,955
Jun 3, 2024975.00p975.00p942.00p942.00p235,859
May 31, 2024975.00p975.00p934.36p950.00p37,642
May 30, 2024948.00p970.00p932.16p953.00p60,627
May 29, 2024990.00p990.00p945.00p949.00p103,669
May 28, 20241002.00p1002.81p975.00p983.00p142,734
May 24, 20241008.00p1008.00p995.00p1000.00p91,201
May 23, 2024994.00p1006.00p994.00p1006.00p118,181
May 22, 20241042.00p1042.00p995.00p1002.00p86,084
May 21, 20241006.00p1044.00p1006.00p1020.00p69,946
May 20, 20241020.00p1038.00p984.00p1016.00p152,378
May 17, 2024996.00p1099.90p981.00p1014.00p303,519
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.