Georgia Capital PLC (CGEO.L) LSE
3,875.00
+60(+1.57%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,875.00
+60(+1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,800 | 3,875 | 3,875 | 3,880 | 3,735 | 39,584 |
| April 01, 2026 | 3,700 | 3,815 | 3,815 | 3,815 | 3,695 | 96,819 |
| March 31, 2026 | 3,500 | 3,630 | 3,630 | 3,660 | 3,500 | 68,280 |
| March 30, 2026 | 3,525 | 3,550 | 3,550 | 3,555 | 3,484.08 | 58,935 |
| March 27, 2026 | 3,565 | 3,560 | 3,560 | 3,600 | 3,475 | 89,435 |
| March 26, 2026 | 3,635 | 3,605 | 3,605 | 3,635 | 3,545 | 43,772 |
| March 25, 2026 | 3,605 | 3,645 | 3,645 | 3,660 | 3,585 | 59,976 |
| March 24, 2026 | 3,495 | 3,565 | 3,565 | 3,575 | 3,480 | 61,078 |
| March 23, 2026 | 3,315 | 3,550 | 3,550 | 3,605 | 3,265 | 115,918 |
| March 20, 2026 | 3,600 | 3,450 | 3,450 | 3,600 | 3,450 | 121,244 |
| March 19, 2026 | 3,545 | 3,550 | 3,550 | 3,565 | 3,485 | 58,731 |
| March 18, 2026 | 3,605 | 3,620 | 3,620 | 3,700 | 3,585 | 46,087 |
| March 17, 2026 | 3,550 | 3,590 | 3,590 | 3,620 | 3,495 | 45,052 |
| March 16, 2026 | 3,495 | 3,545 | 3,545 | 3,550 | 3,440 | 44,641 |
| March 13, 2026 | 3,500 | 3,490 | 3,490 | 3,530 | 3,425 | 66,704 |
| March 12, 2026 | 3,650 | 3,560 | 3,560 | 3,650 | 3,515 | 48,911 |
| March 11, 2026 | 3,655 | 3,645 | 3,645 | 3,700 | 3,630 | 41,392 |
| March 10, 2026 | 3,625 | 3,675 | 3,675 | 3,740 | 3,615 | 62,355 |
| March 09, 2026 | 3,480 | 3,560 | 3,560 | 3,570 | 3,425 | 77,579 |
| March 06, 2026 | 3,660 | 3,575 | 3,575 | 3,700 | 3,490 | 70,722 |
| March 05, 2026 | 3,690 | 3,675 | 3,675 | 3,730 | 3,675 | 60,860 |
| March 04, 2026 | 3,660 | 3,725 | 3,725 | 3,735 | 3,565 | 77,618 |
| March 03, 2026 | 3,740 | 3,665 | 3,665 | 3,740 | 3,565 | 68,466 |
| March 02, 2026 | 3,680 | 3,705 | 3,705 | 3,740 | 3,600 | 78,897 |
| February 27, 2026 | 3,750 | 3,725 | 3,725 | 3,750 | 3,675 | 93,757 |
| February 26, 2026 | 3,635 | 3,750 | 3,750 | 3,750 | 3,580 | 80,420 |
| February 25, 2026 | 3,450 | 3,580 | 3,580 | 3,650 | 3,450 | 183,840 |
| February 24, 2026 | 3,430 | 3,450 | 3,450 | 3,527.5 | 3,375 | 78,367 |
| February 23, 2026 | 3,405 | 3,375 | 3,375 | 3,430 | 3,340 | 52,692 |
| February 20, 2026 | 3,360 | 3,400 | 0 | 3,465 | 3,360 | 44,718 |
| February 19, 2026 | 3,475 | 3,375 | 0 | 3,475 | 3,335 | 103,886 |
| February 18, 2026 | 3,395 | 3,440 | 0 | 3,465 | 3,382.5 | 19,425 |
| February 17, 2026 | 3,350 | 3,390 | 0 | 3,390 | 3,325 | 14,232 |
| February 16, 2026 | 3,320.5 | 3,350 | 0 | 3,375 | 3,305 | 23,238 |
| February 13, 2026 | 3,355 | 3,315 | 0 | 3,355 | 3,235 | 191,946 |
| February 12, 2026 | 3,335 | 3,290 | 0 | 3,405 | 3,280 | 30,333 |
| February 11, 2026 | 3,475 | 3,320 | 0 | 3,475 | 3,300 | 34,166 |
| February 10, 2026 | 3,425 | 3,405 | 0 | 3,465 | 3,340 | 27,131 |
| February 09, 2026 | 3,250 | 3,420 | 0 | 3,440 | 3,250 | 69,534 |
| February 06, 2026 | 3,200 | 3,255 | 0 | 3,265 | 3,159.35 | 38,599 |
| February 05, 2026 | 3,260 | 3,240 | 0 | 3,295 | 3,210 | 45,658 |
| February 04, 2026 | 3,330 | 3,255 | 0 | 3,345 | 3,255 | 46,199 |
| February 03, 2026 | 3,330 | 3,350 | 0 | 3,350 | 3,300 | 32,483 |
| February 02, 2026 | 3,420 | 3,305 | 0 | 3,420 | 3,255 | 28,499 |
| January 30, 2026 | 3,370 | 3,375 | 0 | 3,419.97 | 3,365 | 76,511 |
| January 29, 2026 | 3,395 | 3,360 | 0 | 3,445 | 3,360 | 45,224 |
| January 28, 2026 | 3,370 | 3,360 | 0 | 3,380 | 3,335 | 67,295 |
| January 27, 2026 | 3,290 | 3,375 | 0 | 3,380 | 3,260 | 47,172 |
| January 26, 2026 | 3,250 | 3,265 | 0 | 3,300 | 3,205 | 58,377 |
| January 23, 2026 | 3,205 | 3,270 | 0 | 3,285 | 3,180 | 202,442 |
| January 22, 2026 | 3,180 | 3,195 | 0 | 3,260 | 3,170 | 72,540 |
| January 21, 2026 | 3,120 | 3,140 | 0 | 3,165 | 3,080 | 51,618 |
| January 20, 2026 | 3,260 | 3,120 | 0 | 3,260 | 3,105 | 112,967 |
| January 19, 2026 | 3,360 | 3,265 | 0 | 3,360 | 3,255 | 42,962 |
| January 16, 2026 | 3,290 | 3,335 | 0 | 3,370 | 3,280 | 42,563 |
| January 15, 2026 | 3,220 | 3,295 | 0 | 3,300 | 3,215 | 71,696 |
| January 14, 2026 | 3,170 | 3,220 | 0 | 3,220 | 3,145 | 96,781 |
| January 13, 2026 | 3,195 | 3,140 | 0 | 3,200 | 3,120 | 46,874 |
| January 12, 2026 | 3,115 | 3,190 | 0 | 3,205 | 3,090 | 72,069 |
| January 09, 2026 | 3,150 | 3,115 | 0 | 3,165 | 3,100 | 77,064 |