Georgia Capital (CGEO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Georgia Capital

Date Open High Low Close* Volume
17/04/2023 777.00p 788.00p 773.38p 784.00p 44757
14/04/2023 740.00p 794.00p 735.90p 777.00p 343871
13/04/2023 730.00p 751.00p 730.00p 740.00p 1820736
12/04/2023 770.00p 770.00p 725.00p 740.00p 137527
11/04/2023 767.00p 773.34p 760.00p 770.00p 31928
06/04/2023 774.00p 779.00p 764.50p 767.00p 45693
05/04/2023 779.00p 780.00p 772.00p 772.00p 76675
04/04/2023 778.00p 797.00p 778.00p 787.00p 48135
03/04/2023 784.00p 790.00p 780.00p 790.00p 25756
31/03/2023 778.00p 785.00p 777.04p 785.00p 33339
30/03/2023 770.00p 779.00p 767.00p 775.00p 52465
29/03/2023 770.00p 773.00p 760.00p 773.00p 10546
28/03/2023 760.00p 770.00p 745.00p 760.00p 39439
27/03/2023 763.00p 770.00p 755.00p 763.00p 58459
24/03/2023 760.00p 770.00p 750.50p 770.00p 20427
23/03/2023 759.00p 769.00p 754.90p 766.00p 7982
22/03/2023 751.00p 765.00p 750.00p 760.00p 49392
21/03/2023 747.00p 758.00p 732.00p 751.00p 143831
20/03/2023 733.00p 742.00p 730.00p 741.00p 43047
17/03/2023 743.00p 747.00p 725.00p 746.00p 234434
16/03/2023 748.00p 757.92p 741.00p 741.00p 13739
15/03/2023 752.00p 774.00p 742.51p 751.00p 34958
14/03/2023 760.00p 760.72p 730.00p 737.00p 140304
13/03/2023 802.00p 802.00p 760.00p 764.00p 55692
10/03/2023 810.00p 811.00p 794.00p 794.00p 74894
09/03/2023 820.00p 820.00p 810.00p 816.00p 29945
08/03/2023 828.00p 840.00p 818.51p 821.00p 181596
07/03/2023 839.00p 844.00p 824.00p 824.00p 63460
06/03/2023 850.00p 850.00p 827.00p 840.00p 23623
03/03/2023 836.00p 845.03p 826.00p 840.00p 18696
02/03/2023 826.00p 839.00p 821.00p 836.00p 22665
01/03/2023 817.00p 827.00p 817.00p 827.00p 50557
28/02/2023 815.00p 820.00p 811.44p 817.00p 23420
27/02/2023 812.00p 823.00p 806.44p 819.00p 770583
24/02/2023 831.00p 835.00p 814.00p 815.00p 77273
23/02/2023 825.00p 829.00p 823.51p 828.00p 14510
22/02/2023 817.00p 828.00p 817.00p 828.00p 91323
21/02/2023 815.00p 820.00p 810.00p 820.00p 84426
20/02/2023 802.00p 822.00p 802.00p 814.00p 84784
17/02/2023 810.00p 812.31p 788.32p 807.00p 57182
16/02/2023 767.00p 816.00p 767.00p 793.00p 135159
15/02/2023 758.00p 759.48p 757.00p 759.00p 9306
14/02/2023 765.00p 765.00p 753.61p 755.00p 13580
13/02/2023 763.00p 764.36p 760.00p 760.00p 11929
10/02/2023 760.00p 765.04p 760.00p 760.00p 7043
09/02/2023 764.00p 766.00p 760.00p 763.00p 13198
08/02/2023 750.00p 764.38p 742.76p 759.00p 17859
07/02/2023 761.00p 766.04p 750.00p 750.00p 37112
06/02/2023 760.00p 766.00p 756.00p 756.00p 24703
03/02/2023 755.00p 765.88p 755.00p 757.00p 57020
02/02/2023 756.00p 762.56p 755.00p 755.00p 24996
01/02/2023 760.00p 760.00p 755.00p 755.00p 5828
31/01/2023 742.00p 765.00p 742.00p 765.00p 5715
30/01/2023 755.00p 759.88p 735.00p 736.00p 84153
27/01/2023 756.00p 756.00p 750.51p 755.00p 4916
26/01/2023 759.00p 759.00p 750.00p 750.00p 8850
25/01/2023 752.00p 752.00p 738.00p 746.00p 6035
24/01/2023 750.00p 756.00p 743.00p 750.00p 45022
23/01/2023 750.00p 759.00p 748.00p 748.00p 54105
20/01/2023 750.00p 759.00p 750.00p 750.00p 19784
19/01/2023 746.00p 755.00p 744.01p 752.00p 4008
18/01/2023 746.00p 758.00p 736.91p 758.00p 14246
17/01/2023 736.00p 746.00p 735.00p 741.00p 34654
16/01/2023 737.00p 742.00p 735.00p 742.00p 8976
13/01/2023 735.00p 740.00p 735.00p 735.00p 33692
12/01/2023 731.00p 740.00p 726.01p 735.00p 64257
11/01/2023 721.00p 734.00p 720.00p 734.00p 43144
10/01/2023 715.00p 728.00p 715.00p 724.00p 9454
09/01/2023 717.00p 720.00p 691.74p 718.00p 39483
06/01/2023 722.00p 722.00p 707.00p 720.00p 16628
05/01/2023 720.00p 730.00p 720.00p 730.00p 7631
04/01/2023 728.00p 728.00p 720.00p 725.00p 11377
03/01/2023 726.00p 735.00p 725.00p 726.00p 41052
30/12/2022 734.00p 734.00p 726.88p 730.00p 18547
29/12/2022 730.00p 734.00p 729.00p 732.00p 547760
28/12/2022 738.00p 740.00p 716.16p 740.00p 42257
23/12/2022 748.00p 751.00p 748.00p 750.00p 454
22/12/2022 745.00p 756.00p 745.00p 752.00p 24895
21/12/2022 741.00p 750.00p 734.54p 749.00p 95082
20/12/2022 740.00p 741.00p 739.00p 739.00p 554763
19/12/2022 740.00p 746.00p 740.00p 744.00p 11492
16/12/2022 750.00p 750.08p 740.00p 740.00p 20370
15/12/2022 759.00p 759.00p 740.00p 759.00p 2847
14/12/2022 748.00p 752.50p 740.00p 740.00p 138840
13/12/2022 750.00p 750.00p 745.00p 750.00p 1841
12/12/2022 750.00p 759.00p 750.00p 754.00p 133371
09/12/2022 750.00p 759.04p 750.00p 758.00p 3936
08/12/2022 751.00p 753.52p 740.00p 740.00p 59082
07/12/2022 751.00p 758.80p 750.00p 751.00p 191861
06/12/2022 750.00p 757.04p 750.00p 751.00p 71379
05/12/2022 750.00p 760.00p 745.00p 751.00p 37113
02/12/2022 760.00p 760.00p 747.00p 755.00p 19056
01/12/2022 759.00p 764.00p 751.08p 756.00p 9578
30/11/2022 757.00p 759.00p 750.00p 755.00p 108403
29/11/2022 753.00p 762.04p 750.00p 750.00p 70425
28/11/2022 730.00p 767.00p 730.00p 740.00p 7175
25/11/2022 749.00p 765.00p 741.00p 744.00p 10371
24/11/2022 760.00p 769.28p 760.00p 760.00p 85373
23/11/2022 746.00p 764.00p 745.00p 761.00p 87420
22/11/2022 742.00p 747.00p 742.00p 746.00p 3855
21/11/2022 740.00p 747.00p 740.00p 746.00p 10762
18/11/2022 730.00p 747.08p 730.00p 745.00p 59622
17/11/2022 730.00p 750.00p 730.00p 742.00p 25146
16/11/2022 730.00p 736.00p 730.00p 731.00p 33128
15/11/2022 726.00p 735.00p 725.00p 730.00p 67600
14/11/2022 720.00p 727.00p 718.25p 723.00p 166887
11/11/2022 720.00p 725.00p 712.86p 721.00p 78946
10/11/2022 700.00p 720.00p 700.00p 719.00p 77067
09/11/2022 670.00p 710.00p 651.28p 710.00p 70039
08/11/2022 651.00p 664.00p 649.00p 654.00p 11339
07/11/2022 637.00p 664.00p 636.00p 650.00p 70152
04/11/2022 628.00p 665.14p 625.00p 635.00p 43801
03/11/2022 628.00p 629.00p 624.00p 627.00p 91636
02/11/2022 629.00p 629.00p 622.72p 624.00p 13383
01/11/2022 624.00p 629.00p 622.00p 628.00p 34490
31/10/2022 627.00p 628.00p 610.00p 625.00p 103012
28/10/2022 616.00p 628.00p 616.00p 628.00p 15479
27/10/2022 624.00p 629.00p 620.57p 622.00p 1703
26/10/2022 630.00p 630.00p 625.00p 626.00p 3500
25/10/2022 595.00p 620.00p 595.00p 618.00p 11614
24/10/2022 635.00p 638.00p 590.00p 610.00p 38147
21/10/2022 637.00p 641.00p 625.00p 631.00p 7362
20/10/2022 620.00p 640.00p 619.00p 635.00p 14775
19/10/2022 615.00p 628.56p 606.00p 606.00p 692
18/10/2022 615.00p 625.00p 615.00p 625.00p 31749
17/10/2022 625.00p 625.00p 616.00p 616.00p 6528
14/10/2022 614.00p 618.88p 611.00p 615.00p 21138
13/10/2022 628.00p 629.00p 600.00p 615.00p 15714
12/10/2022 605.00p 630.00p 605.00p 630.00p 3767
11/10/2022 601.00p 606.00p 600.00p 605.00p 34393
10/10/2022 598.00p 621.00p 598.00p 620.00p 4503
07/10/2022 594.00p 618.50p 594.00p 603.00p 2393
06/10/2022 620.00p 620.00p 611.00p 615.00p 15538
05/10/2022 618.00p 625.87p 615.00p 620.00p 22238
04/10/2022 611.00p 620.00p 608.91p 620.00p 8761
03/10/2022 619.00p 620.00p 602.14p 608.00p 28632
30/09/2022 614.00p 627.48p 614.00p 619.00p 23749
29/09/2022 599.00p 621.96p 585.00p 602.00p 3789
28/09/2022 600.00p 616.12p 587.00p 608.00p 13907
27/09/2022 620.00p 620.00p 611.00p 613.00p 32070
26/09/2022 651.00p 684.00p 607.95p 623.00p 55457
23/09/2022 661.00p 661.00p 646.00p 650.00p 8750
22/09/2022 679.00p 679.00p 660.00p 666.00p 33899
21/09/2022 694.00p 695.71p 678.00p 678.00p 5771
20/09/2022 684.00p 698.29p 680.00p 688.00p 12436
16/09/2022 707.00p 709.40p 680.00p 680.00p 106774
15/09/2022 708.00p 709.95p 705.00p 705.00p 21715
14/09/2022 708.00p 712.00p 708.00p 710.00p 4247
13/09/2022 700.00p 716.00p 700.00p 711.00p 152524
12/09/2022 692.00p 716.00p 692.00p 709.00p 42244
09/09/2022 685.00p 694.00p 678.00p 688.00p 18529
08/09/2022 685.00p 691.86p 678.00p 679.00p 266590
07/09/2022 687.00p 695.00p 684.75p 692.00p 20355
06/09/2022 684.00p 690.00p 684.00p 686.00p 23343
05/09/2022 684.00p 688.50p 684.00p 684.00p 5137
02/09/2022 678.00p 690.00p 678.00p 684.00p 11170
01/09/2022 683.00p 688.00p 678.00p 684.00p 87836
31/08/2022 692.00p 692.00p 680.00p 684.00p 115418
30/08/2022 687.00p 719.24p 687.00p 692.00p 153944
29/08/2022 690.00p 696.20p 688.00p 688.00p 68544
26/08/2022 690.00p 696.20p 688.00p 688.00p 68544
25/08/2022 685.00p 692.00p 684.00p 690.00p 30740
24/08/2022 680.00p 688.00p 674.68p 684.00p 31545
23/08/2022 675.00p 685.00p 675.00p 685.00p 65441
22/08/2022 680.00p 680.00p 670.00p 674.00p 17138
19/08/2022 667.00p 678.00p 667.00p 675.00p 47459
18/08/2022 665.00p 671.00p 664.00p 670.00p 55913
17/08/2022 665.00p 668.20p 655.00p 668.00p 28655
16/08/2022 667.00p 670.00p 662.00p 665.00p 317433
15/08/2022 663.00p 670.00p 654.00p 670.00p 214310
12/08/2022 648.00p 663.00p 648.00p 660.00p 29652
11/08/2022 656.00p 670.00p 656.00p 657.00p 21599
10/08/2022 661.00p 670.00p 650.00p 669.00p 25551
09/08/2022 660.00p 669.00p 658.47p 669.00p 4028
08/08/2022 656.00p 665.00p 637.00p 665.00p 101630
05/08/2022 665.00p 672.00p 661.00p 672.00p 39073
04/08/2022 626.00p 662.00p 626.00p 655.00p 46096
03/08/2022 640.00p 648.00p 625.00p 648.00p 53769
02/08/2022 630.00p 640.00p 630.00p 640.00p 11098
01/08/2022 617.00p 633.00p 617.00p 632.00p 9226
29/07/2022 627.00p 635.00p 625.72p 632.00p 9552
28/07/2022 619.00p 634.00p 619.00p 627.00p 48867
27/07/2022 614.00p 621.00p 606.25p 617.00p 5346
26/07/2022 612.00p 623.00p 607.00p 609.00p 13904
25/07/2022 619.00p 632.00p 603.00p 614.00p 20287
22/07/2022 620.00p 630.00p 608.50p 630.00p 11768
21/07/2022 619.00p 629.00p 615.00p 618.00p 13061
20/07/2022 612.00p 627.00p 611.00p 621.00p 27843
19/07/2022 597.00p 613.00p 596.00p 611.00p 29382
18/07/2022 618.00p 623.00p 598.30p 613.00p 32748
15/07/2022 592.00p 615.00p 591.00p 609.00p 24230
14/07/2022 609.00p 609.00p 581.00p 586.00p 7600
13/07/2022 583.00p 611.00p 578.00p 611.00p 56500
12/07/2022 589.00p 591.70p 580.00p 585.00p 29399
11/07/2022 585.00p 594.48p 580.00p 585.00p 15421
08/07/2022 592.00p 595.00p 581.00p 584.00p 21853
07/07/2022 587.00p 593.00p 587.00p 590.00p 29875
06/07/2022 599.00p 601.00p 590.00p 590.00p 85000
05/07/2022 600.00p 605.00p 590.00p 594.00p 66116
04/07/2022 590.00p 606.00p 590.00p 601.00p 15777

*Close Price adjusted for both dividends and splits