Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/08/2023 918.00p 920.00p 915.60p 920.00p 8554
10/08/2023 920.00p 925.00p 916.00p 920.00p 7901
09/08/2023 925.00p 928.00p 920.00p 925.00p 50032
08/08/2023 916.00p 925.00p 916.00p 921.00p 45495
07/08/2023 915.00p 923.80p 915.00p 921.00p 4906
04/08/2023 923.00p 927.00p 917.76p 918.00p 3745
03/08/2023 921.00p 923.99p 913.00p 913.00p 8811
02/08/2023 930.00p 930.92p 910.00p 920.00p 19556
01/08/2023 930.00p 934.00p 921.60p 926.00p 55905
31/07/2023 925.00p 933.00p 922.00p 930.00p 19390
28/07/2023 923.00p 927.00p 919.00p 925.00p 29800
27/07/2023 919.00p 920.00p 906.00p 916.00p 18473
26/07/2023 922.00p 926.92p 912.00p 919.00p 62794
25/07/2023 905.00p 914.00p 902.00p 914.00p 26636
24/07/2023 899.00p 905.00p 892.00p 905.00p 27791
21/07/2023 883.00p 898.00p 872.00p 898.00p 34325
20/07/2023 861.00p 871.00p 857.60p 871.00p 17159
19/07/2023 856.00p 857.00p 851.08p 855.00p 17515
18/07/2023 863.00p 863.00p 850.00p 856.00p 15309
17/07/2023 856.00p 861.00p 850.00p 861.00p 15015
14/07/2023 862.00p 866.00p 850.00p 859.00p 35883
13/07/2023 855.00p 863.76p 855.00p 862.00p 11200
12/07/2023 855.00p 865.00p 855.00p 858.00p 5080
11/07/2023 842.00p 870.00p 842.00p 868.00p 15400
10/07/2023 840.00p 847.00p 840.00p 843.00p 14762
07/07/2023 842.00p 847.00p 840.00p 840.00p 18926
06/07/2023 850.00p 850.00p 840.00p 844.00p 9652
05/07/2023 845.00p 850.00p 840.00p 850.00p 24003
04/07/2023 843.00p 845.00p 840.00p 845.00p 4035
03/07/2023 836.00p 845.00p 832.00p 841.00p 9653
30/06/2023 842.00p 842.00p 822.99p 831.00p 72434
29/06/2023 840.00p 845.00p 833.88p 837.00p 5556
28/06/2023 840.00p 840.00p 820.00p 838.00p 15375
27/06/2023 833.00p 835.00p 824.00p 830.00p 119534
26/06/2023 837.00p 840.40p 828.00p 830.00p 14674
23/06/2023 842.00p 849.00p 837.68p 845.00p 103493
22/06/2023 828.00p 836.96p 821.00p 834.00p 27991
21/06/2023 834.00p 835.00p 820.43p 825.00p 10789
20/06/2023 840.00p 844.48p 828.00p 833.00p 44718
19/06/2023 840.00p 862.12p 826.00p 840.00p 79147
16/06/2023 830.00p 860.00p 829.16p 860.00p 50828
15/06/2023 815.00p 825.00p 815.00p 815.00p 7877
14/06/2023 816.00p 843.00p 816.00p 816.00p 7832
13/06/2023 849.00p 849.00p 820.00p 826.00p 6324
12/06/2023 849.00p 849.00p 821.00p 821.00p 6653
09/06/2023 834.00p 838.32p 826.81p 834.00p 4180
08/06/2023 832.00p 843.00p 825.00p 825.00p 5068
07/06/2023 825.00p 848.00p 825.00p 825.00p 4306
06/06/2023 835.00p 844.00p 815.00p 826.00p 29508
05/06/2023 810.00p 837.06p 799.00p 804.00p 30852
02/06/2023 815.00p 823.44p 815.00p 815.00p 2072
01/06/2023 815.00p 825.64p 792.00p 810.00p 134826
31/05/2023 824.00p 825.00p 820.00p 820.00p 32873
30/05/2023 836.00p 838.16p 825.00p 825.00p 8463
26/05/2023 840.00p 848.73p 840.00p 840.00p 203937
25/05/2023 844.00p 844.00p 821.00p 830.00p 15625
24/05/2023 841.00p 849.00p 840.00p 843.00p 9660
23/05/2023 850.00p 850.00p 835.74p 840.00p 25720
22/05/2023 850.00p 855.00p 847.00p 847.00p 6376
19/05/2023 836.00p 856.56p 836.00p 849.00p 64296
18/05/2023 845.00p 845.00p 841.00p 841.00p 21273
17/05/2023 826.00p 840.00p 826.00p 840.00p 65647
16/05/2023 819.00p 820.00p 814.00p 820.00p 20925
15/05/2023 819.00p 826.66p 810.00p 814.00p 118775
12/05/2023 818.00p 836.28p 810.01p 831.00p 11131
11/05/2023 814.00p 820.00p 814.00p 820.00p 60073
10/05/2023 801.00p 829.00p 800.00p 818.00p 60966
09/05/2023 801.00p 808.00p 795.00p 800.00p 13498
05/05/2023 800.00p 800.00p 795.00p 796.00p 32855
04/05/2023 800.00p 800.00p 795.90p 799.00p 7713
03/05/2023 799.00p 804.20p 791.00p 800.00p 16018
02/05/2023 810.00p 812.00p 796.00p 810.00p 150165
28/04/2023 801.00p 809.00p 797.44p 805.00p 147000
27/04/2023 792.00p 800.00p 791.00p 798.00p 46153
26/04/2023 790.00p 800.03p 788.00p 797.00p 81114
25/04/2023 790.00p 793.00p 788.00p 793.00p 1342550
24/04/2023 784.00p 790.00p 784.00p 790.00p 42756
21/04/2023 785.00p 790.00p 785.00p 785.00p 42868
20/04/2023 785.00p 790.04p 785.00p 790.00p 41266
19/04/2023 780.00p 801.00p 780.00p 793.00p 158547
18/04/2023 782.00p 788.00p 781.00p 782.00p 286373
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

*Close Price adjusted for both dividends and splits