Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
01/07/2022 594.00p 603.52p 594.00p 597.00p 24127
30/06/2022 588.00p 619.00p 583.00p 606.00p 93006
29/06/2022 579.00p 592.00p 573.00p 587.00p 7019
28/06/2022 576.00p 613.00p 576.00p 597.00p 186329
27/06/2022 562.00p 574.00p 562.00p 573.00p 13535
24/06/2022 567.00p 567.00p 561.00p 561.00p 1904
23/06/2022 557.00p 568.00p 557.00p 560.00p 32625
22/06/2022 601.00p 601.00p 558.00p 561.00p 4594
21/06/2022 588.00p 588.00p 554.00p 577.00p 51941
20/06/2022 556.00p 572.00p 550.00p 565.00p 16850
17/06/2022 570.00p 575.00p 548.00p 548.00p 86569
16/06/2022 590.00p 592.00p 563.00p 563.00p 56308
15/06/2022 607.00p 607.00p 593.00p 593.00p 31430
14/06/2022 633.00p 634.00p 605.00p 605.00p 77436
13/06/2022 630.00p 634.00p 623.00p 634.00p 36494
10/06/2022 678.00p 678.00p 630.00p 632.00p 148406
09/06/2022 670.00p 673.00p 665.00p 669.00p 113289
08/06/2022 669.00p 669.00p 661.00p 668.00p 133931
07/06/2022 670.00p 670.00p 660.00p 668.00p 53588
06/06/2022 665.00p 669.00p 656.00p 660.00p 37821
03/06/2022 650.00p 678.73p 648.00p 666.00p 141581
02/06/2022 650.00p 678.73p 648.00p 666.00p 141581
01/06/2022 650.00p 678.73p 648.00p 666.00p 141581
31/05/2022 659.00p 667.00p 650.00p 654.00p 124893
30/05/2022 649.00p 664.00p 649.00p 659.00p 14909
27/05/2022 641.00p 656.00p 640.00p 650.00p 71006
26/05/2022 625.00p 640.00p 623.00p 638.00p 57501
25/05/2022 612.00p 624.00p 610.00p 620.00p 35350
24/05/2022 608.00p 618.98p 598.00p 610.00p 34867
23/05/2022 600.00p 623.00p 600.00p 615.00p 54987
20/05/2022 599.00p 603.00p 595.75p 600.00p 49844
19/05/2022 600.00p 600.00p 582.00p 594.00p 54427
18/05/2022 594.00p 600.00p 588.00p 600.00p 31369
17/05/2022 573.00p 588.00p 573.00p 585.00p 337863
16/05/2022 570.00p 582.00p 563.00p 569.00p 311577
13/05/2022 584.00p 584.00p 563.00p 569.00p 83531
12/05/2022 561.00p 583.00p 556.00p 583.00p 67996
11/05/2022 564.00p 571.00p 551.00p 566.00p 138704
10/05/2022 579.00p 585.00p 560.00p 569.00p 18661
09/05/2022 587.00p 597.00p 562.00p 579.00p 40255
06/05/2022 610.00p 610.00p 589.32p 596.00p 30764
05/05/2022 610.00p 610.00p 590.00p 595.00p 90302
04/05/2022 605.00p 610.00p 594.00p 610.00p 22561
03/05/2022 605.00p 610.00p 601.00p 601.00p 98493
02/05/2022 600.00p 614.00p 600.00p 608.00p 38979
29/04/2022 600.00p 614.00p 600.00p 608.00p 38979
28/04/2022 605.00p 614.00p 604.00p 607.00p 35362
27/04/2022 610.00p 615.04p 600.00p 612.00p 68073
26/04/2022 610.00p 618.00p 610.00p 614.00p 31339
25/04/2022 613.00p 613.00p 590.00p 610.00p 38275
22/04/2022 611.00p 618.00p 607.00p 615.00p 31873
21/04/2022 616.00p 623.00p 610.00p 610.00p 38379
20/04/2022 609.00p 627.00p 609.00p 613.00p 15532
19/04/2022 610.00p 620.00p 605.98p 609.00p 28577
18/04/2022 621.00p 622.27p 607.00p 617.00p 30317
15/04/2022 621.00p 622.27p 607.00p 617.00p 30317
14/04/2022 621.00p 622.27p 607.00p 617.00p 30317
13/04/2022 630.00p 630.00p 612.00p 615.00p 55184
12/04/2022 640.00p 640.00p 612.00p 612.00p 69859
11/04/2022 665.00p 665.00p 630.00p 630.00p 695989
08/04/2022 637.00p 645.00p 635.00p 645.00p 15697
07/04/2022 645.00p 660.00p 640.00p 640.00p 11576
06/04/2022 648.00p 655.00p 640.00p 645.00p 280843
05/04/2022 646.00p 647.00p 631.00p 641.00p 20236
04/04/2022 623.00p 655.00p 618.00p 650.00p 81729
01/04/2022 628.00p 640.00p 625.00p 635.00p 109669
31/03/2022 632.00p 634.00p 625.00p 631.00p 56739
30/03/2022 643.00p 643.00p 617.00p 620.00p 66344
29/03/2022 614.00p 640.00p 604.97p 635.00p 111439
28/03/2022 610.00p 615.00p 603.00p 609.00p 56167
25/03/2022 610.00p 610.00p 595.00p 601.00p 39865
24/03/2022 586.00p 593.00p 570.00p 588.00p 99547
23/03/2022 590.00p 595.33p 579.00p 586.00p 120369
22/03/2022 601.00p 603.19p 593.00p 599.00p 40091
21/03/2022 554.00p 609.00p 551.00p 596.00p 91939
18/03/2022 576.00p 599.00p 570.00p 599.00p 188190
17/03/2022 581.00p 581.00p 556.00p 569.00p 84900
16/03/2022 538.00p 564.00p 532.00p 555.00p 49908
15/03/2022 534.00p 549.00p 513.00p 525.00p 71017
14/03/2022 538.00p 545.00p 530.00p 534.00p 46628
11/03/2022 540.00p 544.00p 524.00p 535.00p 102869
10/03/2022 528.00p 536.00p 505.00p 524.00p 53312
09/03/2022 513.00p 524.00p 495.00p 521.00p 646878
08/03/2022 450.50p 480.70p 448.50p 478.50p 61729
07/03/2022 467.00p 467.00p 430.00p 458.50p 150001
04/03/2022 470.00p 474.00p 449.50p 460.00p 142698
03/03/2022 500.00p 515.00p 470.50p 480.00p 117444
02/03/2022 526.00p 533.76p 510.00p 513.00p 55716
01/03/2022 563.00p 571.00p 542.00p 544.00p 86593
28/02/2022 565.00p 572.00p 530.52p 561.00p 701533
25/02/2022 572.00p 574.00p 556.46p 565.00p 69998
24/02/2022 609.00p 612.00p 567.00p 571.00p 1043162
23/02/2022 635.00p 648.00p 635.00p 640.00p 65788
22/02/2022 582.00p 637.00p 582.00p 635.00p 154359
21/02/2022 641.00p 658.50p 620.00p 635.00p 296152
18/02/2022 646.00p 659.00p 644.00p 648.00p 11007
17/02/2022 680.00p 680.00p 648.00p 648.00p 59301
16/02/2022 667.00p 679.00p 660.00p 679.00p 28274
15/02/2022 665.00p 676.40p 655.00p 665.00p 32859
14/02/2022 670.00p 677.00p 645.00p 670.00p 55909
11/02/2022 692.00p 699.00p 679.67p 681.00p 48207
10/02/2022 687.00p 705.00p 687.00p 700.00p 29037
09/02/2022 680.00p 700.00p 679.00p 698.00p 154732
08/02/2022 681.00p 683.00p 669.00p 675.00p 47389
07/02/2022 685.00p 685.00p 674.00p 675.00p 54199
04/02/2022 680.00p 693.00p 678.00p 685.00p 86049
03/02/2022 680.00p 692.50p 675.00p 681.00p 74696
02/02/2022 666.00p 675.00p 660.00p 675.00p 47248
01/02/2022 650.00p 666.00p 645.00p 660.00p 223091
31/01/2022 655.00p 665.00p 640.00p 646.00p 42607
28/01/2022 650.00p 654.00p 627.00p 654.00p 105422
27/01/2022 630.00p 658.00p 630.00p 650.00p 32409
26/01/2022 618.00p 639.00p 618.00p 630.00p 431373
25/01/2022 628.00p 639.00p 615.00p 619.00p 32249
24/01/2022 657.00p 660.00p 625.00p 625.00p 134316
21/01/2022 675.00p 675.00p 656.00p 657.00p 71450
20/01/2022 687.00p 687.00p 670.00p 675.00p 73717
19/01/2022 670.00p 679.54p 670.00p 672.00p 821749
18/01/2022 675.00p 675.55p 664.00p 670.00p 109225

*Close Price adjusted for both dividends and splits