1. Share Prices

  2. Georgia Capital PLC (CGEO)

2,560.00p+10.00 (+0.39%)05 Nov 2025, 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
Nov 4, 20252580.00p2595.00p2545.00p2550.00p71,632
Nov 3, 20252600.00p2620.00p2574.77p2600.00p29,647
Oct 31, 20252650.00p2670.00p2580.00p2590.00p81,835
Oct 30, 20252605.00p2655.00p2550.00p2650.00p52,039
Oct 29, 20252650.00p2650.00p2580.00p2600.00p43,140
Oct 28, 20252540.00p2630.00p2510.00p2620.00p42,329
Oct 27, 20252525.00p2600.00p2485.00p2545.00p74,255
Oct 24, 20252515.00p2535.00p2465.00p2520.00p31,950
Oct 23, 20252460.00p2520.00p2460.00p2500.00p38,731
Oct 22, 20252425.00p2500.00p2385.00p2450.00p32,749
Oct 21, 20252415.00p2455.00p2390.00p2420.00p28,934
Oct 20, 20252350.00p2435.00p2350.00p2410.00p25,041
Oct 17, 20252400.00p2415.00p2330.00p2350.00p43,827
Oct 16, 20252440.00p2470.00p2419.00p2440.00p45,795
Oct 15, 20252435.00p2455.00p2405.00p2415.00p29,375
Oct 14, 20252470.00p2475.00p2400.00p2420.00p66,821
Oct 13, 20252375.00p2505.00p2375.00p2470.00p44,979
Oct 10, 20252375.00p2400.00p2330.00p2370.00p41,390
Oct 9, 20252360.00p2375.00p2320.00p2365.00p23,963
Oct 8, 20252360.00p2390.00p2330.00p2360.00p32,501
Oct 7, 20252360.00p2420.00p2355.00p2360.00p46,807
Oct 6, 20252350.00p2375.00p2300.00p2340.00p45,855
Oct 3, 20252340.00p2410.00p2340.00p2370.00p40,524
Oct 2, 20252355.00p2390.00p2310.00p2340.00p38,255
Oct 1, 20252395.00p2420.00p2340.00p2340.00p31,176
Sep 30, 20252425.00p2462.31p2380.00p2410.00p73,382
Sep 29, 20252350.00p2450.00p2350.00p2430.00p89,294
Sep 26, 20252360.00p2390.00p2305.00p2350.00p107,798
Sep 25, 20252360.00p2395.00p2320.00p2360.00p38,143
Sep 24, 20252355.00p2390.00p2340.00p2380.00p37,939
Sep 23, 20252390.00p2410.00p2360.00p2360.00p48,498
Sep 22, 20252445.00p2445.00p2370.00p2390.00p29,370
Sep 19, 20252470.00p2490.00p2365.00p2400.00p158,668
Sep 18, 20252360.00p2455.00p2355.00p2450.00p28,862
Sep 17, 20252360.00p2375.00p2320.00p2360.00p32,289
Sep 16, 20252420.00p2430.00p2355.00p2365.00p26,746
Sep 15, 20252375.00p2421.63p2365.00p2415.00p38,670
Sep 12, 20252515.00p2515.00p2310.00p2355.00p108,602
Sep 11, 20252380.00p2490.00p2380.00p2490.00p128,097
Sep 10, 20252330.00p2385.00p2315.00p2375.00p38,717
Sep 9, 20252345.00p2360.00p2285.00p2320.00p46,268
Sep 8, 20252365.00p2440.00p2340.00p2340.00p45,449
Sep 5, 20252425.00p2490.00p2345.00p2350.00p102,680
Sep 4, 20252340.00p2415.00p2340.00p2415.00p45,046
Sep 3, 20252310.00p2365.00p2290.00p2355.00p45,019
Sep 2, 20252260.00p2310.00p2230.00p2290.00p70,015
Sep 1, 20252300.00p2300.00p2240.00p2260.00p47,569
Aug 29, 20252290.00p2320.00p2255.00p2275.00p35,521
Aug 28, 20252265.00p2300.00p2240.00p2285.00p84,976
Aug 27, 20252260.00p2265.00p2215.00p2260.00p66,641
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19