1. Share Prices

  2. Georgia Capital PLC (CGEO)

1,122.00p+4.00 (+0.36%)15 Jan 2025, 09:41
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
Jan 14, 20251160.00p1160.00p1108.00p1118.00p47,640
Jan 13, 20251118.00p1146.00p1102.00p1110.00p99,116
Jan 10, 20251190.00p1190.00p1144.00p1146.00p80,682
Jan 9, 20251190.00p1208.00p1176.00p1176.00p41,039
Jan 8, 20251224.00p1236.00p1194.00p1196.00p42,602
Jan 7, 20251230.00p1238.00p1202.00p1224.00p36,475
Jan 6, 20251260.00p1260.00p1208.00p1236.00p55,682
Jan 3, 20251210.00p1252.00p1182.00p1242.00p71,580
Jan 2, 20251204.00p1217.92p1194.00p1206.00p45,304
Dec 31, 20241174.00p1228.00p1174.00p1200.00p94,946
Dec 30, 20241180.00p1182.00p1156.00p1180.00p47,096
Dec 27, 20241176.00p1182.00p1152.00p1172.00p57,423
Dec 24, 20241148.00p1178.00p1140.00p1174.00p45,339
Dec 23, 20241130.00p1140.00p1106.00p1114.00p12,722
Dec 20, 20241142.00p1142.00p1124.00p1132.00p32,429
Dec 19, 20241164.00p1170.00p1150.00p1150.00p39,117
Dec 18, 20241168.00p1194.00p1162.00p1172.00p89,210
Dec 17, 20241150.00p1184.00p1150.00p1168.00p159,365
Dec 16, 20241168.00p1168.00p1145.00p1162.00p121,586
Dec 13, 20241158.00p1180.00p1149.79p1156.00p41,912
Dec 12, 20241120.00p1170.00p1120.00p1158.00p321,540
Dec 11, 20241124.00p1130.00p1114.00p1118.00p639,299
Dec 10, 20241128.00p1136.00p1124.00p1126.00p13,493
Dec 9, 20241110.00p1136.00p1098.00p1130.00p56,438
Dec 6, 20241116.00p1138.00p1105.41p1120.00p86,721
Dec 5, 20241140.00p1144.00p1116.23p1126.00p53,553
Dec 4, 20241166.00p1188.00p1136.00p1140.00p55,123
Dec 3, 20241140.00p1176.00p1130.00p1166.00p73,039
Dec 2, 20241182.00p1198.00p1126.00p1138.00p121,351
Nov 29, 20241220.00p1220.00p1126.00p1182.00p281,782
Nov 28, 20241214.00p1222.00p1204.00p1220.00p22,779
Nov 27, 20241206.00p1218.00p1194.00p1198.00p22,868
Nov 26, 20241222.00p1224.00p1194.00p1194.00p23,898
Nov 25, 20241188.00p1224.02p1178.00p1214.00p22,484
Nov 22, 20241154.00p1180.00p1150.00p1174.00p26,259
Nov 21, 20241176.00p1176.00p1128.00p1154.00p28,069
Nov 20, 20241136.00p1160.00p1136.00p1142.00p12,586
Nov 19, 20241180.00p1180.00p1136.00p1152.00p26,876
Nov 18, 20241168.00p1174.00p1140.00p1150.00p93,271
Nov 15, 20241170.00p1176.00p1146.00p1156.00p33,167
Nov 14, 20241166.00p1198.00p1166.00p1166.00p74,389
Nov 13, 20241200.00p1200.00p1148.00p1166.00p31,257
Nov 12, 20241184.00p1212.00p1170.00p1170.00p164,518
Nov 11, 20241112.00p1170.00p1112.00p1170.00p64,824
Nov 8, 20241128.00p1144.00p1110.00p1140.00p48,848
Nov 7, 20241150.00p1162.00p1140.00p1140.00p23,937
Nov 6, 20241096.00p1156.00p1078.00p1146.00p145,053
Nov 5, 20241060.00p1096.00p1060.00p1080.00p77,042
Nov 4, 20241040.00p1082.00p1040.00p1072.00p93,360
Nov 1, 20241024.00p1048.00p1016.00p1048.00p69,089
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,682.0018.12
Currys PLC90.8010.73
Vistry Group PLC565.559.92
Just Group PLC152.625.55
Ashmore Group PLC154.805.38
Mitchells & Butlers PLC237.504.17