Georgia Capital PLC (CGEO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 0.00 | 0.00 | 0.00 | 981.00 | 981.00 | 374,000 |
| Jun 28, 2024 | 962.00 | 988.00 | 941.00 | 980.00 | 980.00 | 198,418 |
| Jun 27, 2024 | 945.00 | 962.00 | 945.00 | 960.00 | 960.00 | 67,599 |
| Jun 26, 2024 | 942.00 | 953.00 | 940.00 | 950.00 | 950.00 | 91,984 |
| Jun 25, 2024 | 940.00 | 948.00 | 922.00 | 941.00 | 941.00 | 92,906 |
| Jun 24, 2024 | 929.00 | 935.00 | 898.00 | 925.00 | 925.00 | 118,753 |
| Jun 21, 2024 | 910.00 | 924.00 | 890.00 | 890.00 | 890.00 | 155,287 |
| Jun 20, 2024 | 880.00 | 909.00 | 880.00 | 909.00 | 909.00 | 35,773 |
| Jun 19, 2024 | 864.00 | 891.00 | 864.00 | 878.00 | 878.00 | 59,433 |
| Jun 18, 2024 | 895.00 | 910.00 | 861.00 | 873.00 | 873.00 | 85,220 |
| Jun 17, 2024 | 865.00 | 890.00 | 855.11 | 890.00 | 890.00 | 44,417 |
| Jun 14, 2024 | 862.00 | 870.00 | 845.00 | 863.00 | 863.00 | 131,868 |
| Jun 13, 2024 | 848.00 | 872.00 | 840.00 | 859.00 | 859.00 | 248,080 |
| Jun 12, 2024 | 844.00 | 845.00 | 832.00 | 840.00 | 840.00 | 190,890 |
| Jun 11, 2024 | 838.00 | 850.00 | 830.00 | 844.00 | 844.00 | 293,502 |
| Jun 10, 2024 | 869.00 | 869.00 | 835.96 | 837.00 | 837.00 | 120,119 |
| Jun 07, 2024 | 882.00 | 894.00 | 870.00 | 870.00 | 870.00 | 80,268 |
| Jun 06, 2024 | 890.00 | 892.00 | 875.00 | 881.00 | 881.00 | 200,874 |
| Jun 05, 2024 | 890.00 | 899.00 | 883.87 | 886.00 | 886.00 | 407,661 |
| Jun 04, 2024 | 944.00 | 944.00 | 891.00 | 895.00 | 895.00 | 518,955 |
| Jun 03, 2024 | 975.00 | 975.00 | 942.00 | 942.00 | 942.00 | 235,859 |
| May 31, 2024 | 975.00 | 975.00 | 934.36 | 950.00 | 950.00 | 37,642 |
| May 30, 2024 | 948.00 | 970.00 | 932.16 | 953.00 | 953.00 | 60,627 |
| May 29, 2024 | 990.00 | 990.00 | 945.00 | 949.00 | 949.00 | 103,669 |
| May 28, 2024 | 1,002.00 | 1,002.81 | 975.00 | 983.00 | 983.00 | 142,734 |
| May 24, 2024 | 1,008.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 91,201 |
| May 23, 2024 | 994.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 118,181 |
| May 22, 2024 | 1,042.00 | 1,042.00 | 995.00 | 1,002.00 | 1,002.00 | 86,084 |
| May 21, 2024 | 1,006.00 | 1,044.00 | 1,006.00 | 1,020.00 | 1,020.00 | 69,946 |
| May 20, 2024 | 1,020.00 | 1,038.00 | 984.00 | 1,016.00 | 1,016.00 | 152,378 |
| May 17, 2024 | 996.00 | 1,099.90 | 981.00 | 1,014.00 | 1,014.00 | 303,519 |
| May 16, 2024 | 980.00 | 980.00 | 917.06 | 959.00 | 959.00 | 177,787 |
| May 15, 2024 | 1,070.00 | 1,084.70 | 971.35 | 985.00 | 985.00 | 306,922 |
| May 14, 2024 | 1,160.00 | 1,160.00 | 1,072.00 | 1,080.00 | 1,080.00 | 76,559 |
| May 13, 2024 | 1,162.00 | 1,170.00 | 1,139.03 | 1,152.00 | 1,152.00 | 32,362 |
| May 10, 2024 | 1,140.00 | 1,168.00 | 1,140.00 | 1,166.00 | 1,166.00 | 43,437 |
| May 09, 2024 | 1,140.00 | 1,158.00 | 1,117.14 | 1,158.00 | 1,158.00 | 108,739 |
| May 08, 2024 | 1,158.00 | 1,163.00 | 1,132.00 | 1,136.00 | 1,136.00 | 38,574 |
| May 07, 2024 | 1,180.00 | 1,208.00 | 1,138.00 | 1,150.00 | 1,150.00 | 98,459 |
| May 03, 2024 | 1,252.00 | 1,266.00 | 1,106.00 | 1,160.00 | 1,160.00 | 328,571 |
| May 02, 2024 | 1,330.00 | 1,330.00 | 1,258.00 | 1,262.00 | 1,262.00 | 105,884 |
| May 01, 2024 | 1,362.00 | 1,362.00 | 1,307.93 | 1,338.00 | 1,338.00 | 49,157 |
| Apr 30, 2024 | 1,350.00 | 1,396.00 | 1,348.00 | 1,364.00 | 1,364.00 | 131,098 |
| Apr 29, 2024 | 1,340.00 | 1,350.00 | 1,332.00 | 1,346.00 | 1,346.00 | 64,614 |
| Apr 26, 2024 | 1,314.00 | 1,340.00 | 1,314.00 | 1,332.00 | 1,332.00 | 28,571 |
| Apr 25, 2024 | 1,308.00 | 1,314.00 | 1,304.00 | 1,314.00 | 1,314.00 | 12,876 |
| Apr 24, 2024 | 1,306.00 | 1,314.00 | 1,292.00 | 1,314.00 | 1,314.00 | 46,787 |
| Apr 23, 2024 | 1,292.00 | 1,306.00 | 1,292.00 | 1,304.00 | 1,304.00 | 17,690 |
| Apr 22, 2024 | 1,278.00 | 1,302.00 | 1,278.00 | 1,302.00 | 1,302.00 | 43,715 |
| Apr 19, 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 14,997 |
| Apr 18, 2024 | 1,300.00 | 1,304.00 | 1,285.60 | 1,300.00 | 1,300.00 | 38,677 |
| Apr 17, 2024 | 1,270.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | 90,532 |
| Apr 16, 2024 | 1,302.00 | 1,310.00 | 1,266.00 | 1,278.00 | 1,278.00 | 55,983 |
| Apr 15, 2024 | 1,316.00 | 1,328.00 | 1,302.00 | 1,306.00 | 1,306.00 | 72,380 |
| Apr 12, 2024 | 1,302.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,306.00 | 70,047 |
| Apr 11, 2024 | 1,308.00 | 1,314.00 | 1,290.00 | 1,298.00 | 1,298.00 | 23,245 |
| Apr 10, 2024 | 1,318.00 | 1,340.00 | 1,300.00 | 1,306.00 | 1,306.00 | 20,068 |
| Apr 09, 2024 | 1,348.00 | 1,348.00 | 1,314.00 | 1,316.00 | 1,316.00 | 21,335 |
| Apr 08, 2024 | 1,314.00 | 1,350.00 | 1,305.89 | 1,346.00 | 1,346.00 | 91,722 |
| Apr 05, 2024 | 1,296.00 | 1,320.00 | 1,292.00 | 1,310.00 | 1,310.00 | 21,563 |
| Apr 04, 2024 | 1,290.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,308.00 | 23,032 |
| Apr 03, 2024 | 1,296.00 | 1,322.00 | 1,292.65 | 1,316.00 | 1,316.00 | 22,232 |
| Apr 02, 2024 | 1,320.00 | 1,320.00 | 1,290.00 | 1,296.00 | 1,296.00 | 64,880 |
| Mar 28, 2024 | 1,330.00 | 1,330.00 | 1,216.00 | 1,326.00 | 1,326.00 | 296,752 |
| Mar 27, 2024 | 1,316.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,314.00 | 31,123 |
| Mar 26, 2024 | 1,320.00 | 1,330.00 | 1,302.00 | 1,318.00 | 1,318.00 | 97,342 |
| Mar 25, 2024 | 1,312.00 | 1,330.00 | 1,311.76 | 1,320.00 | 1,320.00 | 27,011 |
| Mar 22, 2024 | 1,328.00 | 1,334.00 | 1,292.00 | 1,312.00 | 1,312.00 | 127,160 |
| Mar 21, 2024 | 1,300.00 | 1,330.00 | 1,282.00 | 1,328.00 | 1,328.00 | 120,916 |
| Mar 20, 2024 | 1,320.00 | 1,320.00 | 1,298.00 | 1,300.00 | 1,300.00 | 67,994 |
| Mar 19, 2024 | 1,340.00 | 1,340.00 | 1,300.00 | 1,308.00 | 1,308.00 | 83,427 |
| Mar 18, 2024 | 1,362.00 | 1,370.00 | 1,314.00 | 1,322.00 | 1,322.00 | 52,543 |
| Mar 15, 2024 | 1,336.00 | 1,374.00 | 1,320.00 | 1,374.00 | 1,374.00 | 501,597 |
| Mar 14, 2024 | 1,330.00 | 1,362.00 | 1,328.00 | 1,344.00 | 1,344.00 | 125,510 |
| Mar 13, 2024 | 1,300.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 757,760 |
| Mar 12, 2024 | 1,280.00 | 1,326.00 | 1,268.00 | 1,292.00 | 1,292.00 | 203,675 |
| Mar 11, 2024 | 1,256.00 | 1,270.00 | 1,250.00 | 1,262.00 | 1,262.00 | 81,525 |
| Mar 08, 2024 | 1,260.00 | 1,266.00 | 1,242.00 | 1,260.00 | 1,260.00 | 10,754 |
| Mar 07, 2024 | 1,232.00 | 1,258.00 | 1,214.00 | 1,258.00 | 1,258.00 | 68,400 |
| Mar 06, 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 48,783 |
| Mar 05, 2024 | 1,280.00 | 1,280.00 | 1,236.00 | 1,248.00 | 1,248.00 | 23,715 |
| Mar 04, 2024 | 1,254.00 | 1,280.00 | 1,242.00 | 1,270.00 | 1,270.00 | 56,803 |
| Mar 01, 2024 | 1,212.00 | 1,262.00 | 1,212.00 | 1,242.00 | 1,242.00 | 82,657 |
| Feb 29, 2024 | 1,228.00 | 1,236.00 | 1,214.00 | 1,226.00 | 1,226.00 | 55,431 |
| Feb 28, 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,228.00 | 36,666 |
| Feb 27, 2024 | 1,254.00 | 1,254.00 | 1,200.00 | 1,200.00 | 1,200.00 | 122,596 |
| Feb 26, 2024 | 1,240.00 | 1,254.00 | 1,230.00 | 1,250.00 | 1,250.00 | 52,345 |
| Feb 23, 2024 | 1,240.00 | 1,252.00 | 1,230.00 | 1,236.00 | 1,236.00 | 74,817 |
| Feb 22, 2024 | 1,200.00 | 1,240.00 | 1,198.00 | 1,238.00 | 1,238.00 | 93,742 |
| Feb 21, 2024 | 1,162.00 | 1,200.00 | 1,162.00 | 1,198.00 | 1,198.00 | 128,436 |
| Feb 20, 2024 | 1,156.00 | 1,170.00 | 1,144.01 | 1,164.00 | 1,164.00 | 126,599 |
| Feb 19, 2024 | 1,124.00 | 1,164.00 | 1,118.00 | 1,160.00 | 1,160.00 | 350,629 |
| Feb 16, 2024 | 1,130.00 | 1,130.00 | 1,118.00 | 1,126.00 | 1,126.00 | 50,778 |
| Feb 15, 2024 | 1,124.00 | 1,128.00 | 1,122.08 | 1,128.00 | 1,128.00 | 20,823 |
| Feb 14, 2024 | 1,120.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | 23,698 |
| Feb 13, 2024 | 1,114.00 | 1,124.00 | 1,112.00 | 1,118.00 | 1,118.00 | 50,973 |
| Feb 12, 2024 | 1,118.00 | 1,126.00 | 1,112.00 | 1,114.00 | 1,114.00 | 24,848 |
| Feb 09, 2024 | 1,144.00 | 1,144.00 | 1,114.00 | 1,114.00 | 1,114.00 | 26,191 |
| Feb 08, 2024 | 1,124.00 | 1,124.64 | 1,114.00 | 1,120.00 | 1,120.00 | 19,584 |
| Feb 07, 2024 | 1,114.00 | 1,124.00 | 1,114.00 | 1,116.00 | 1,116.00 | 30,962 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.