Georgia Capital Plc CGEO
LSE · United Kingdom · Finance
GBp 4,530.00-175.00 (-3.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,530.00 | -3.72% | GBp 4,720.00 | GBp 4,720.00 | GBp 4,500.00 | 84.96K |
| 2026-09-30 | GBp 4,705.00 | -0.32% | GBp 4,705.00 | GBp 4,710.00 | GBp 4,540.00 | 44.86K |
| 2026-09-29 | GBp 4,720.00 | -0.74% | GBp 4,820.00 | GBp 4,850.00 | GBp 4,690.00 | 43.20K |
| 2026-09-28 | GBp 4,755.00 | +1.39% | GBp 4,690.00 | GBp 4,800.00 | GBp 4,585.00 | 49.66K |
| 2026-09-25 | GBp 4,690.00 | +5.16% | GBp 4,500.00 | GBp 4,700.00 | GBp 4,490.00 | 42.60K |
| 2026-09-24 | GBp 4,460.00 | -1.00% | GBp 4,600.00 | GBp 4,600.00 | GBp 4,420.00 | 28.65K |
| 2026-09-23 | GBp 4,505.00 | -0.66% | GBp 4,535.00 | GBp 4,635.00 | GBp 4,485.00 | 32.29K |
| 2026-09-22 | GBp 4,535.00 | -2.89% | GBp 4,640.00 | GBp 4,670.00 | GBp 4,495.00 | 43.25K |
| 2026-09-21 | GBp 4,670.00 | -6.97% | GBp 4,885.00 | GBp 4,885.00 | GBp 4,605.00 | 51.11K |
| 2026-09-18 | GBp 5,020.00 | +6.24% | GBp 4,720.00 | GBp 5,100.00 | GBp 4,590.00 | 1.02M |
| 2026-09-17 | GBp 4,725.00 | +3.05% | GBp 4,575.00 | GBp 4,750.00 | GBp 4,575.00 | 37.95K |
| 2026-09-16 | GBp 4,585.00 | +1.55% | GBp 4,530.00 | GBp 4,620.00 | GBp 4,520.00 | 35.30K |
| 2026-09-15 | GBp 4,515.00 | +2.03% | GBp 4,425.00 | GBp 4,565.00 | GBp 4,370.00 | 48.48K |
| 2026-09-14 | GBp 4,425.00 | -1.99% | GBp 4,490.00 | GBp 4,495.00 | GBp 4,410.00 | 20.75K |
| 2026-09-11 | GBp 4,515.00 | +3.67% | GBp 4,380.00 | GBp 4,520.00 | GBp 4,325.00 | 20.10K |
| 2026-09-10 | GBp 4,355.00 | -1.80% | GBp 4,420.00 | GBp 4,485.00 | GBp 4,340.69 | 23.83K |
| 2026-09-09 | GBp 4,435.00 | -0.67% | GBp 4,455.00 | GBp 4,490.00 | GBp 4,405.00 | 24.97K |
| 2026-09-08 | GBp 4,465.00 | +0.90% | GBp 4,495.00 | GBp 4,495.00 | GBp 4,395.00 | 20.98K |
| 2026-09-07 | GBp 4,425.00 | +0.11% | GBp 4,475.00 | GBp 4,520.00 | GBp 4,420.00 | 31.51K |
| 2026-09-04 | GBp 4,420.00 | +0.57% | GBp 4,425.00 | GBp 4,460.00 | GBp 4,395.00 | 28.34K |
| 2026-09-03 | GBp 4,395.00 | +0.92% | GBp 4,375.00 | GBp 4,465.00 | GBp 4,345.00 | 58.94K |
| 2026-09-02 | GBp 4,355.00 | +1.28% | GBp 4,270.00 | GBp 4,425.00 | GBp 4,230.00 | 225.20K |
| 2026-09-01 | GBp 4,300.00 | -2.27% | GBp 4,385.00 | GBp 4,465.00 | GBp 4,280.00 | 52.49K |
| 2026-08-28 | GBp 4,400.00 | -1.46% | GBp 4,500.00 | GBp 4,525.00 | GBp 4,400.00 | 88.47K |
| 2026-08-27 | GBp 4,465.00 | +0.34% | GBp 4,465.00 | GBp 4,530.00 | GBp 4,430.00 | 31.73K |
| 2026-08-26 | GBp 4,450.00 | +0.79% | GBp 4,440.00 | GBp 4,500.00 | GBp 4,425.00 | 32.58K |
| 2026-08-25 | GBp 4,415.00 | -0.56% | GBp 4,500.00 | GBp 4,500.00 | GBp 4,400.00 | 40.92K |
| 2026-08-24 | GBp 4,440.00 | +1.37% | GBp 4,380.00 | GBp 4,460.00 | GBp 4,330.00 | 31.79K |
| 2026-08-21 | GBp 4,380.00 | +5.29% | GBp 4,265.00 | GBp 4,380.00 | GBp 4,165.00 | 58.52K |
| 2026-08-20 | GBp 4,160.00 | -0.72% | GBp 4,195.00 | GBp 4,215.00 | GBp 4,140.00 | 34.79K |
| 2026-08-19 | GBp 4,190.00 | -2.56% | GBp 4,325.00 | GBp 4,330.00 | GBp 4,105.00 | 59.70K |
| 2026-08-18 | GBp 4,300.00 | -2.71% | GBp 4,430.00 | GBp 4,455.00 | GBp 4,264.18 | 56.63K |
| 2026-08-17 | GBp 4,420.00 | -1.45% | GBp 4,500.00 | GBp 4,555.00 | GBp 4,365.00 | 26.31K |
| 2026-08-14 | GBp 4,485.00 | +1.13% | GBp 4,510.00 | GBp 4,515.00 | GBp 4,393.27 | 66.40K |
| 2026-08-13 | GBp 4,435.00 | -0.78% | GBp 4,520.00 | GBp 4,540.00 | GBp 4,415.00 | 45.88K |
| 2026-08-12 | GBp 4,470.00 | +1.36% | GBp 4,490.00 | GBp 4,520.00 | GBp 4,405.00 | 63.55K |
| 2026-08-11 | GBp 4,410.00 | 0.00% | GBp 4,500.00 | GBp 4,500.00 | GBp 4,340.00 | 26.84K |
| 2026-08-10 | GBp 4,410.00 | +0.23% | GBp 4,400.00 | GBp 4,495.00 | GBp 4,330.00 | 30.33K |
| 2026-08-07 | GBp 4,400.00 | +2.44% | GBp 4,265.00 | GBp 4,460.00 | GBp 4,265.00 | 39.78K |
| 2026-08-06 | GBp 4,295.00 | -0.81% | GBp 4,350.00 | GBp 4,370.00 | GBp 4,110.00 | 60.56K |
| 2026-08-05 | GBp 4,330.00 | -3.78% | GBp 4,500.00 | GBp 4,525.00 | GBp 4,325.00 | 69.41K |
| 2026-08-04 | GBp 4,500.00 | +9.76% | GBp 4,205.00 | GBp 4,700.00 | GBp 4,205.00 | 111.69K |
| 2026-08-03 | GBp 4,100.00 | +3.67% | GBp 4,005.00 | GBp 4,150.00 | GBp 3,975.00 | 24.85K |
| 2026-07-31 | GBp 3,955.00 | -1.37% | GBp 3,950.00 | GBp 4,110.00 | GBp 3,930.00 | 24.50K |
| 2026-07-30 | GBp 4,010.00 | +1.65% | GBp 4,000.00 | GBp 4,045.00 | GBp 3,920.00 | 20.02K |
| 2026-07-29 | GBp 3,945.00 | -1.38% | GBp 4,020.00 | GBp 4,040.00 | GBp 3,935.00 | 17.99K |
| 2026-07-28 | GBp 4,000.00 | -3.38% | GBp 4,150.00 | GBp 4,155.00 | GBp 3,985.00 | 26.28K |
| 2026-07-27 | GBp 4,140.00 | -0.72% | GBp 4,200.00 | GBp 4,255.00 | GBp 4,120.00 | 16.63K |
| 2026-07-24 | GBp 4,170.00 | +5.04% | GBp 3,965.00 | GBp 4,205.00 | GBp 3,925.00 | 50.43K |
| 2026-07-23 | GBp 3,970.00 | -2.34% | GBp 4,055.00 | GBp 4,067.88 | GBp 3,935.00 | 48.07K |
| 2026-07-22 | GBp 4,065.00 | +0.99% | GBp 4,005.00 | GBp 4,095.00 | GBp 3,980.00 | 39.85K |
| 2026-07-21 | GBp 4,025.00 | +0.37% | GBp 4,015.00 | GBp 4,045.00 | GBp 3,985.00 | 50.76K |
| 2026-07-20 | GBp 4,010.00 | +0.12% | GBp 4,015.00 | GBp 4,035.00 | GBp 3,960.00 | 34.58K |
| 2026-07-17 | GBp 4,005.00 | -3.38% | GBp 4,120.00 | GBp 4,120.00 | GBp 3,945.00 | 43.03K |
| 2026-07-16 | GBp 4,145.00 | -3.60% | GBp 4,295.00 | GBp 4,310.00 | GBp 4,085.00 | 24.86K |
| 2026-07-15 | GBp 4,300.00 | -1.94% | GBp 4,295.00 | GBp 4,375.00 | GBp 4,255.00 | 27.75K |
| 2026-07-14 | GBp 4,385.00 | -0.68% | GBp 4,435.00 | GBp 4,435.00 | GBp 4,289.86 | 42.81K |
| 2026-07-13 | GBp 4,415.00 | +2.67% | GBp 4,270.00 | GBp 4,415.00 | GBp 4,245.00 | 38.64K |
| 2026-07-10 | GBp 4,300.00 | +0.58% | GBp 4,330.00 | GBp 4,330.00 | GBp 4,225.00 | 27.80K |
| 2026-07-09 | GBp 4,275.00 | -0.35% | GBp 4,370.00 | GBp 4,370.00 | GBp 4,145.00 | 58.01K |
| 2026-07-08 | GBp 4,290.00 | -3.49% | GBp 4,340.00 | GBp 4,450.00 | GBp 4,260.00 | 42.24K |
| 2026-07-07 | GBp 4,445.00 | -0.45% | GBp 4,335.00 | GBp 4,450.00 | GBp 4,335.00 | 24.67K |
| 2026-07-06 | GBp 4,465.00 | -1.00% | GBp 4,525.00 | GBp 4,530.00 | GBp 4,200.00 | 48.51K |
| 2026-07-03 | GBp 4,510.00 | +0.67% | GBp 4,480.00 | GBp 4,572.33 | GBp 4,451.23 | 61.62K |
| 2026-07-02 | GBp 4,480.00 | +4.31% | GBp 4,260.00 | GBp 4,480.00 | GBp 4,200.00 | 51.13K |
| 2026-07-01 | GBp 4,295.00 | +2.75% | GBp 4,125.00 | GBp 4,295.00 | GBp 4,120.00 | 55.85K |
| 2026-06-30 | GBp 4,180.00 | +5.82% | GBp 4,000.00 | GBp 4,210.00 | GBp 3,950.00 | 43.45K |
| 2026-06-29 | GBp 3,950.00 | +1.67% | GBp 3,850.00 | GBp 3,950.00 | GBp 3,815.00 | 56.16K |
| 2026-06-26 | GBp 3,885.00 | -1.15% | GBp 3,930.00 | GBp 3,930.00 | GBp 3,765.00 | 37.86K |
| 2026-06-25 | GBp 3,930.00 | 0.00% | GBp 4,000.00 | GBp 4,000.00 | GBp 3,905.00 | 39.28K |
| 2026-06-24 | GBp 3,930.00 | -3.32% | GBp 4,070.00 | GBp 4,080.00 | GBp 3,865.00 | 41.22K |
| 2026-06-23 | GBp 4,065.00 | -2.75% | GBp 4,160.00 | GBp 4,160.00 | GBp 4,005.00 | 31.92K |
| 2026-06-22 | GBp 4,180.00 | +0.24% | GBp 4,180.00 | GBp 4,237.50 | GBp 4,130.00 | 61.52K |
| 2026-06-19 | GBp 4,170.00 | +0.72% | GBp 4,135.00 | GBp 4,180.00 | GBp 4,085.00 | 119.57K |
| 2026-06-18 | GBp 4,140.00 | +0.12% | GBp 4,135.00 | GBp 4,145.00 | GBp 4,095.00 | 69.81K |
| 2026-06-17 | GBp 4,135.00 | +0.49% | GBp 4,100.00 | GBp 4,150.00 | GBp 4,080.00 | 35.26K |
| 2026-06-16 | GBp 4,115.00 | -2.14% | GBp 4,135.00 | GBp 4,200.00 | GBp 3,995.00 | 35.47K |
| 2026-06-15 | GBp 4,205.00 | -0.71% | GBp 4,255.00 | GBp 4,340.00 | GBp 4,165.00 | 37.54K |
| 2026-06-12 | GBp 4,235.00 | +5.74% | GBp 4,030.00 | GBp 4,235.00 | GBp 4,025.00 | 52.64K |
| 2026-06-11 | GBp 4,005.00 | +0.25% | GBp 3,985.00 | GBp 4,030.00 | GBp 3,945.00 | 20.82K |
| 2026-06-10 | GBp 3,995.00 | +2.30% | GBp 3,925.00 | GBp 3,999.85 | GBp 3,595.00 | 31.92K |
| 2026-06-09 | GBp 3,905.00 | -2.38% | GBp 4,060.00 | GBp 4,060.00 | GBp 3,900.00 | 27.86K |
| 2026-06-08 | GBp 4,000.00 | +0.76% | GBp 3,935.00 | GBp 4,060.00 | GBp 3,903.91 | 43.91K |
| 2026-06-05 | GBp 3,970.00 | -0.63% | GBp 4,000.00 | GBp 4,000.00 | GBp 3,930.00 | 32.56K |
| 2026-06-04 | GBp 3,995.00 | -0.50% | GBp 4,000.00 | GBp 4,050.00 | GBp 3,930.00 | 32.53K |
| 2026-06-03 | GBp 4,015.00 | -2.31% | GBp 4,110.00 | GBp 4,115.00 | GBp 4,000.00 | 37.07K |
| 2026-06-02 | GBp 4,110.00 | -1.08% | GBp 4,155.00 | GBp 4,230.00 | GBp 4,090.00 | 35.21K |
| 2026-06-01 | GBp 4,155.00 | -1.19% | GBp 4,240.00 | GBp 4,240.00 | GBp 4,120.00 | 58.34K |
| 2026-05-29 | GBp 4,205.00 | +1.94% | GBp 4,150.00 | GBp 4,230.00 | GBp 4,105.00 | 191.06K |
| 2026-05-28 | GBp 4,125.00 | +1.73% | GBp 4,090.00 | GBp 4,140.00 | GBp 4,045.00 | 37.45K |