Georgia Capital PLC - CGEO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,510	2,505	2,505	2,540	2,480	22,226
November 06, 2025	2,600	2,500	2,500	2,600	2,495	26,522
November 05, 2025	2,545	2,560	2,560	2,575	2,530	19,464
November 04, 2025	2,580	2,550	2,550	2,595	2,550	71,632
November 03, 2025	2,600	2,600	2,600	2,620	2,574.77	29,647
October 31, 2025	2,650	2,590	2,590	2,670	2,580	81,835
October 30, 2025	2,605	2,650	2,650	2,650	2,550	52,039
October 29, 2025	2,650	2,600	2,600	2,650	2,580	43,140
October 28, 2025	2,540	2,620	2,620	2,630	2,510	42,329
October 27, 2025	2,525	2,545	2,545	2,600	2,485	74,255
October 24, 2025	2,515	2,520	2,520	2,535	2,465	31,950
October 23, 2025	2,460	2,500	2,500	2,520	2,460	38,731
October 22, 2025	2,425	2,450	2,450	2,495	2,400	32,749
October 21, 2025	2,415	2,420	2,420	2,455	2,390	28,934
October 20, 2025	2,350	2,410	2,410	2,435	2,350	25,041
October 17, 2025	2,400	2,350	2,350	2,400	2,330	43,825
October 16, 2025	2,440	2,440	2,440	2,470	2,419	45,795
October 15, 2025	2,435	2,415	2,415	2,455	2,405	29,374
October 14, 2025	2,470	2,420	2,420	2,475	2,400	66,821
October 13, 2025	2,375	2,470	2,470	2,505	2,375	44,979
October 10, 2025	2,375	2,370	2,370	2,400	2,330	41,390
October 09, 2025	2,360	2,365	2,365	2,375	2,320	23,963
October 08, 2025	2,360	2,360	2,360	2,385	2,330	32,501
October 07, 2025	2,360	2,360	2,360	2,420	2,355	46,807
October 06, 2025	2,350	2,340	2,340	2,365	2,300	45,855
October 03, 2025	2,340	2,370	2,370	2,410	2,340	40,524
October 02, 2025	2,355	2,340	2,340	2,390	2,310	38,255
October 01, 2025	2,420	2,340	2,340	2,420	2,340	31,176
September 30, 2025	2,425	2,410	2,410	2,462.31	2,380	93,381
September 29, 2025	2,350	2,430	2,430	2,450	2,350	89,294
September 26, 2025	2,360	2,350	2,350	2,390	2,305	117,053
September 25, 2025	2,360	2,360	2,360	2,375	2,320	38,142
September 24, 2025	2,355	2,380	2,380	2,390	2,340	37,939
September 23, 2025	2,390	2,360	2,360	2,410	2,360	48,498
September 22, 2025	2,445	2,390	2,390	2,445	2,370	29,370
September 19, 2025	2,470	2,400	2,400	2,490	2,365	158,668
September 18, 2025	2,360	2,450	2,450	2,455	2,355	28,862
September 17, 2025	2,360	2,360	2,360	2,375	2,320	32,289
September 16, 2025	2,420	2,365	2,365	2,430	2,355	26,747
September 15, 2025	2,375	2,415	2,415	2,421.63	2,365	38,670
September 12, 2025	2,515	2,355	2,355	2,515	2,320	108,602
September 11, 2025	2,380	2,490	2,490	2,490	2,380	128,097
September 10, 2025	2,330	2,375	2,375	2,385	2,320	38,717
September 09, 2025	2,345	2,320	2,320	2,350	2,285	46,268
September 08, 2025	2,365	2,340	2,340	2,440	2,340	45,448
September 05, 2025	2,425	2,350	2,350	2,490	2,345	102,679
September 04, 2025	2,340	2,415	2,415	2,415	2,340	45,046
September 03, 2025	2,310	2,355	2,355	2,365	2,290	45,018
September 02, 2025	2,260	2,290	2,290	2,310	2,230	70,015
September 01, 2025	2,300	2,260	2,260	2,300	2,240	47,569
August 29, 2025	2,290	2,275	2,275	2,320	2,255	35,521
August 28, 2025	2,265	2,285	2,285	2,300	2,240	84,976
August 27, 2025	2,260	2,260	2,260	2,265	2,215	66,641
August 26, 2025	2,340	2,235	2,235	2,360	2,235	1.1M
August 22, 2025	2,320	2,330	2,330	2,340	2,310	75,090
August 21, 2025	2,335	2,320	2,320	2,355	2,315	68,421
August 20, 2025	2,340	2,335	2,335	2,370	2,325	103,383
August 19, 2025	2,350	2,345	2,345	2,395	2,330	139,576
August 18, 2025	2,400	2,345	2,345	2,400	2,335	49,261
August 15, 2025	2,360	2,365	2,365	2,440	2,360	143,733

Georgia Capital PLC (CGEO.L) LSE