Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/06/2021 635.00p 635.00p 615.00p 615.00p 31032
11/06/2021 624.00p 633.00p 616.00p 618.00p 45591
10/06/2021 625.00p 631.00p 617.00p 622.00p 19432
09/06/2021 616.00p 624.00p 614.00p 617.00p 65072
08/06/2021 620.00p 627.00p 614.00p 623.00p 10633
07/06/2021 638.00p 638.00p 615.00p 630.00p 5491
04/06/2021 639.00p 639.00p 623.00p 626.00p 5132
03/06/2021 630.00p 648.00p 624.00p 630.00p 4537
02/06/2021 622.00p 645.24p 615.00p 634.00p 20931
01/06/2021 615.00p 619.00p 611.24p 615.00p 61463
31/05/2021 607.00p 614.00p 600.00p 610.00p 247029
28/05/2021 607.00p 614.00p 600.00p 610.00p 247029
27/05/2021 608.00p 614.00p 602.00p 606.00p 48705
26/05/2021 620.00p 621.33p 605.00p 613.00p 45798
25/05/2021 637.00p 637.00p 587.64p 628.00p 26882
24/05/2021 624.00p 635.00p 621.00p 635.00p 20898
21/05/2021 620.00p 632.00p 620.00p 622.00p 530120
20/05/2021 639.00p 640.00p 625.00p 626.00p 243361
19/05/2021 620.00p 635.00p 620.00p 630.00p 178653
18/05/2021 630.00p 639.00p 625.00p 627.00p 32482
17/05/2021 625.00p 639.00p 625.00p 630.00p 12079
14/05/2021 628.00p 631.00p 622.00p 625.00p 80374
13/05/2021 650.00p 650.00p 626.00p 625.00p 168760
12/05/2021 605.00p 657.00p 599.43p 636.00p 163762
11/05/2021 583.00p 623.00p 578.00p 605.00p 80528
10/05/2021 595.00p 603.00p 588.00p 595.00p 26302
07/05/2021 575.00p 595.00p 575.00p 595.00p 30612
06/05/2021 566.00p 581.53p 561.00p 570.00p 31030
05/05/2021 567.00p 578.00p 558.00p 563.00p 48940
04/05/2021 565.00p 567.00p 552.00p 562.00p 42961
03/05/2021 576.00p 579.29p 561.00p 563.00p 20054
30/04/2021 576.00p 579.29p 561.00p 563.00p 20054
29/04/2021 560.00p 570.00p 560.00p 567.00p 223744
28/04/2021 572.00p 576.94p 560.00p 563.00p 19725
27/04/2021 579.00p 580.88p 566.09p 569.00p 15206
26/04/2021 578.00p 590.96p 563.00p 580.00p 16497
23/04/2021 575.00p 575.00p 560.00p 565.00p 90912
22/04/2021 580.00p 582.77p 560.00p 560.00p 28188
21/04/2021 576.00p 589.00p 568.00p 583.00p 13312
20/04/2021 585.00p 585.00p 563.00p 574.00p 18484
19/04/2021 587.00p 594.53p 580.00p 580.00p 6032
16/04/2021 590.00p 592.00p 581.00p 587.00p 27962
15/04/2021 592.00p 595.00p 581.00p 594.00p 11622
14/04/2021 599.00p 599.00p 585.00p 590.00p 7222
13/04/2021 592.00p 598.00p 591.00p 598.00p 8835
12/04/2021 600.00p 600.00p 580.62p 595.00p 11622

*Close Price adjusted for both dividends and splits