1. Share Prices

  2. Georgia Capital PLC (CGEO)

2,240.00p+30.00 (+1.36%)06 Aug 2025, 16:36
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
Aug 5, 20252210.00p2235.00p2190.00p2210.00p74,362
Aug 4, 20252150.00p2220.00p2145.00p2205.00p58,987
Aug 1, 20252100.00p2140.00p2095.00p2135.00p193,431
Jul 31, 20252100.00p2150.00p2100.00p2130.00p44,339
Jul 30, 20252135.00p2160.00p2105.00p2135.00p38,440
Jul 29, 20252120.00p2150.00p2085.00p2135.00p81,294
Jul 28, 20252160.00p2165.00p2105.00p2115.00p54,316
Jul 25, 20252075.00p2130.00p2075.00p2115.00p50,096
Jul 24, 20252135.00p2160.00p2120.00p2130.00p40,420
Jul 23, 20252130.00p2150.00p2120.00p2130.00p33,260
Jul 22, 20252135.00p2150.00p2095.00p2110.00p34,306
Jul 21, 20252135.00p2150.00p2100.00p2135.00p41,914
Jul 18, 20252145.00p2165.00p2120.00p2135.00p44,883
Jul 17, 20252100.00p2135.00p2090.00p2135.00p84,618
Jul 16, 20252100.00p2100.00p2075.00p2090.00p51,863
Jul 15, 20252100.00p2120.00p2055.00p2070.00p141,293
Jul 14, 20252035.00p2105.00p2025.00p2100.00p60,069
Jul 11, 20252020.00p2030.00p2010.00p2030.00p75,270
Jul 10, 20252030.00p2040.00p2000.00p2020.00p78,950
Jul 9, 20252040.00p2055.00p2010.00p2025.00p54,712
Jul 8, 20252050.00p2060.00p2005.00p2020.00p37,286
Jul 7, 20252025.00p2060.00p2009.40p2050.00p37,451
Jul 4, 20252030.00p2060.00p1998.00p2025.00p36,127
Jul 3, 20251980.00p2050.00p1964.00p2050.00p118,027
Jul 2, 20251948.00p1974.00p1932.00p1954.00p106,596
Jul 1, 20251948.00p1950.00p1898.00p1916.00p46,032
Jun 30, 20251904.00p1940.00p1886.00p1922.00p64,272
Jun 27, 20251892.00p1920.00p1892.00p1900.00p23,433
Jun 26, 20251858.00p1908.00p1858.00p1908.00p29,222
Jun 25, 20251828.00p1866.00p1816.00p1858.00p31,413
Jun 24, 20251800.00p1832.00p1798.00p1812.00p43,214
Jun 23, 20251838.00p1868.00p1778.00p1800.00p38,207
Jun 20, 20251800.00p1850.00p1800.00p1814.00p41,316
Jun 19, 20251918.00p1918.00p1794.00p1800.00p90,528
Jun 18, 20251876.00p1918.00p1836.00p1910.00p37,720
Jun 17, 20251832.00p1880.00p1818.00p1880.00p52,658
Jun 16, 20251862.00p1912.00p1836.00p1842.00p44,302
Jun 13, 20251848.00p1876.00p1832.00p1854.00p45,212
Jun 12, 20251860.00p1900.00p1846.00p1880.00p55,569
Jun 11, 20251870.00p1888.00p1860.00p1870.00p51,733
Jun 10, 20251868.00p1938.00p1868.00p1870.00p61,903
Jun 9, 20251908.00p1930.00p1856.00p1868.00p42,807
Jun 6, 20251890.00p1948.00p1876.00p1916.00p22,592
Jun 5, 20251910.00p1930.00p1894.00p1898.00p89,264
Jun 4, 20251884.00p1914.00p1868.00p1914.00p25,350
Jun 3, 20251870.00p1884.00p1846.00p1854.00p38,362
Jun 2, 20251864.00p1874.00p1834.00p1852.00p46,631
May 30, 20251856.00p1914.00p1844.00p1874.00p64,053
May 29, 20251868.00p1900.00p1850.00p1856.00p28,823
May 28, 20251932.00p1948.00p1862.00p1868.00p52,449
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17