Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
17/01/2022 687.00p 689.30p 670.00p 675.00p 31544
14/01/2022 696.00p 696.00p 668.00p 679.00p 97647
13/01/2022 688.00p 696.00p 680.00p 685.00p 232547
12/01/2022 678.00p 688.00p 675.00p 685.00p 66771
10/01/2022 683.00p 697.95p 670.00p 680.00p 220853
07/01/2022 700.00p 700.00p 675.00p 682.00p 372842
06/01/2022 700.00p 712.00p 697.00p 698.00p 113587
05/01/2022 735.00p 740.00p 710.00p 716.00p 182931
04/01/2022 707.00p 742.00p 707.00p 725.00p 83391
03/01/2022 637.00p 716.00p 637.00p 713.00p 122913
31/12/2021 637.00p 716.00p 637.00p 713.00p 122913
30/12/2021 650.00p 650.00p 641.00p 642.00p 61708
29/12/2021 635.00p 660.10p 635.00p 650.00p 86301
28/12/2021 630.00p 638.00p 630.00p 635.00p 21071
27/12/2021 630.00p 638.00p 630.00p 635.00p 21071
24/12/2021 630.00p 638.00p 630.00p 635.00p 21071
23/12/2021 634.00p 634.00p 626.00p 626.00p 22286
22/12/2021 630.00p 635.00p 626.00p 635.00p 7709
21/12/2021 636.00p 640.55p 628.00p 635.00p 21534
20/12/2021 642.00p 642.00p 627.00p 638.00p 170375
17/12/2021 638.00p 638.00p 626.00p 626.00p 64591
16/12/2021 646.00p 646.20p 630.00p 632.00p 3807
15/12/2021 643.00p 649.00p 636.00p 639.00p 289194
14/12/2021 650.00p 653.00p 635.00p 645.00p 266024
13/12/2021 654.00p 660.00p 650.00p 650.00p 38564
10/12/2021 660.00p 668.00p 648.00p 648.00p 17271
09/12/2021 651.00p 656.00p 650.00p 656.00p 152004
08/12/2021 650.00p 658.00p 649.00p 652.00p 307920
07/12/2021 661.00p 661.00p 649.00p 649.00p 10088
06/12/2021 667.00p 667.00p 650.00p 653.00p 33064
03/12/2021 663.00p 678.00p 653.73p 655.00p 40326
02/12/2021 667.00p 670.00p 654.98p 669.00p 39522
01/12/2021 644.00p 660.00p 640.00p 652.00p 272289
30/11/2021 648.00p 649.00p 636.00p 638.00p 96459
29/11/2021 663.00p 663.00p 648.00p 648.00p 52486
26/11/2021 651.00p 660.00p 648.00p 656.00p 51625
25/11/2021 655.00p 660.00p 652.00p 660.00p 24298
24/11/2021 650.00p 658.00p 650.00p 658.00p 14627
23/11/2021 658.00p 658.00p 650.00p 654.00p 162738
22/11/2021 656.00p 660.00p 649.00p 660.00p 262508
19/11/2021 664.00p 664.00p 643.00p 645.00p 78722
18/11/2021 653.00p 665.00p 650.00p 655.00p 22775
17/11/2021 650.00p 658.00p 649.00p 655.00p 101673
16/11/2021 631.00p 657.00p 630.00p 654.00p 84290
15/11/2021 626.00p 630.00p 625.00p 625.00p 51228
12/11/2021 620.00p 629.00p 616.00p 626.00p 22128
11/11/2021 610.00p 620.00p 610.00p 619.00p 44383
10/11/2021 612.00p 618.00p 606.00p 610.00p 14885
09/11/2021 615.00p 616.00p 606.00p 613.00p 11282
08/11/2021 609.00p 609.00p 597.00p 609.00p 119804
05/11/2021 616.00p 618.00p 602.00p 602.00p 124573
04/11/2021 605.00p 612.00p 598.00p 603.00p 337653
03/11/2021 606.00p 610.00p 596.00p 602.00p 45122
02/11/2021 614.00p 617.00p 601.01p 606.00p 79063
01/11/2021 605.00p 620.00p 603.00p 608.00p 12324
29/10/2021 605.00p 605.40p 602.00p 604.00p 16236
28/10/2021 605.00p 609.25p 594.00p 600.00p 44214
27/10/2021 606.00p 611.60p 601.00p 604.00p 21684
26/10/2021 612.00p 617.00p 602.00p 606.00p 55273
25/10/2021 631.00p 639.00p 612.00p 614.00p 24419
22/10/2021 622.00p 625.00p 601.00p 615.00p 9089
21/10/2021 617.00p 627.00p 612.00p 621.00p 17295
20/10/2021 620.00p 625.00p 615.00p 615.00p 7597
19/10/2021 623.00p 629.80p 612.00p 615.00p 16533
18/10/2021 630.00p 639.00p 617.00p 628.00p 96728
15/10/2021 640.00p 640.00p 630.00p 637.00p 21830
14/10/2021 640.00p 640.00p 634.00p 640.00p 48900
13/10/2021 645.00p 645.00p 631.00p 631.00p 118488
12/10/2021 623.00p 635.00p 619.00p 633.00p 28292
11/10/2021 613.00p 621.00p 611.00p 613.00p 54097
08/10/2021 606.00p 615.00p 604.00p 611.00p 9606
07/10/2021 600.00p 618.00p 600.00p 618.00p 31223
06/10/2021 600.00p 609.00p 588.00p 598.00p 32447
05/10/2021 610.00p 611.00p 600.00p 600.00p 33880
04/10/2021 620.00p 622.00p 611.00p 612.00p 6834
01/10/2021 622.00p 624.00p 600.00p 611.00p 48017
30/09/2021 582.00p 610.00p 580.00p 600.00p 285779
29/09/2021 594.00p 600.00p 579.00p 579.00p 312107
28/09/2021 610.00p 610.56p 594.00p 597.00p 15050
27/09/2021 619.00p 621.72p 612.00p 612.00p 58850
24/09/2021 602.00p 621.00p 602.00p 616.00p 46380
23/09/2021 602.00p 611.00p 598.00p 600.00p 183029
22/09/2021 601.00p 608.00p 600.00p 606.00p 31853
21/09/2021 605.00p 609.00p 595.00p 600.00p 24451
20/09/2021 602.00p 603.28p 595.00p 595.00p 93082
17/09/2021 610.00p 610.00p 602.00p 602.00p 19071
16/09/2021 619.00p 619.00p 600.00p 600.00p 37131
15/09/2021 611.00p 611.00p 601.00p 601.00p 42745
14/09/2021 617.00p 619.00p 610.00p 610.00p 149735
13/09/2021 622.00p 628.01p 615.00p 616.00p 14784
10/09/2021 617.00p 626.94p 615.00p 615.00p 36212
09/09/2021 620.00p 621.00p 615.00p 615.00p 14125
08/09/2021 625.00p 630.00p 623.00p 625.00p 57303
07/09/2021 631.00p 631.00p 620.00p 626.00p 18720
06/09/2021 624.00p 629.00p 624.00p 627.00p 17143
03/09/2021 625.00p 630.00p 623.00p 623.00p 55299
02/09/2021 625.00p 630.00p 621.00p 626.00p 68844
01/09/2021 630.00p 645.00p 612.00p 625.00p 350023
31/08/2021 629.00p 634.00p 624.00p 624.00p 127535
30/08/2021 626.00p 626.00p 620.00p 626.00p 32921
27/08/2021 626.00p 626.00p 620.00p 626.00p 32921
26/08/2021 620.00p 625.00p 620.00p 622.00p 34652
25/08/2021 623.00p 625.00p 618.80p 620.00p 311195
24/08/2021 625.00p 625.00p 615.00p 621.00p 50564
23/08/2021 627.00p 644.00p 618.00p 625.00p 26047
20/08/2021 625.00p 628.00p 618.00p 625.00p 40257
19/08/2021 640.00p 640.00p 622.00p 622.00p 72637
18/08/2021 645.00p 647.00p 635.00p 640.00p 58650
17/08/2021 650.00p 652.00p 640.00p 640.00p 44580
16/08/2021 654.00p 654.00p 641.00p 652.00p 15144
13/08/2021 652.00p 653.00p 645.00p 651.00p 41536
12/08/2021 642.00p 662.00p 642.00p 651.00p 60143
11/08/2021 640.00p 644.00p 635.00p 644.00p 35940
10/08/2021 632.00p 646.00p 625.00p 631.00p 451245
09/08/2021 620.00p 635.00p 620.00p 622.00p 81056
06/08/2021 625.00p 630.00p 622.00p 622.00p 27839
05/08/2021 628.00p 630.00p 624.00p 627.00p 11273
04/08/2021 629.00p 629.00p 621.00p 625.00p 170478
03/08/2021 626.00p 630.00p 618.00p 625.00p 14460
02/08/2021 628.00p 630.00p 621.00p 626.00p 8400
30/07/2021 628.00p 630.00p 628.00p 629.00p 8067
29/07/2021 635.00p 638.00p 628.00p 629.00p 19726
28/07/2021 646.00p 684.00p 631.00p 634.00p 28235
27/07/2021 644.00p 651.20p 641.00p 646.00p 7825
26/07/2021 650.00p 686.00p 643.00p 647.00p 8707
23/07/2021 637.00p 639.00p 630.00p 630.00p 33176
22/07/2021 631.00p 644.33p 623.25p 636.00p 10970
21/07/2021 622.00p 647.00p 620.00p 620.00p 18104
20/07/2021 630.00p 640.00p 614.00p 622.00p 34624
19/07/2021 643.00p 649.00p 618.00p 618.00p 29197
16/07/2021 648.00p 649.00p 643.00p 643.00p 5667
15/07/2021 660.00p 660.00p 645.00p 649.00p 25600
14/07/2021 666.00p 669.00p 665.00p 667.00p 19320
13/07/2021 651.00p 684.44p 640.00p 660.00p 5121
12/07/2021 655.00p 662.00p 620.00p 650.00p 31351
09/07/2021 670.00p 690.00p 665.00p 680.00p 33081
08/07/2021 699.00p 710.00p 677.00p 684.00p 121103
07/07/2021 714.00p 714.00p 701.00p 705.00p 26624
06/07/2021 705.00p 718.00p 702.00p 713.00p 9475
05/07/2021 717.00p 720.00p 700.00p 703.00p 17205
02/07/2021 696.00p 710.00p 688.50p 698.00p 14882
01/07/2021 700.00p 710.00p 693.25p 696.00p 187242
30/06/2021 705.00p 762.00p 696.00p 720.00p 96844
29/06/2021 695.00p 720.00p 691.04p 702.00p 50235
28/06/2021 678.00p 698.00p 678.00p 688.00p 63529
25/06/2021 680.00p 687.00p 678.00p 687.00p 18419
24/06/2021 674.00p 682.00p 672.00p 682.00p 57229
23/06/2021 680.00p 682.00p 672.04p 682.00p 11469
22/06/2021 668.00p 687.00p 655.60p 682.00p 68710
21/06/2021 636.00p 670.00p 634.00p 670.00p 63772
18/06/2021 622.00p 635.00p 622.00p 635.00p 78088
17/06/2021 625.00p 633.00p 622.00p 633.00p 14574
16/06/2021 620.00p 626.06p 617.00p 625.00p 85641
15/06/2021 618.00p 620.00p 616.00p 620.00p 2872

*Close Price adjusted for both dividends and splits