1. Share Prices

  2. Georgia Capital PLC (CGEO)

1,166.00p+8.00 (+0.69%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Georgia Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20241140.00p1168.00p1140.00p1166.00p43,437
May 9, 20241140.00p1158.00p1117.14p1158.00p108,739
May 8, 20241158.00p1163.00p1132.00p1136.00p38,574
May 7, 20241180.00p1208.00p1138.00p1150.00p98,459
May 3, 20241252.00p1266.00p1106.00p1160.00p328,571
May 2, 20241330.00p1330.00p1258.00p1262.00p105,884
May 1, 20241362.00p1362.00p1307.93p1338.00p49,157
Apr 30, 20241350.00p1396.00p1348.00p1364.00p131,098
Apr 29, 20241340.00p1350.00p1332.00p1346.00p64,614
Apr 26, 20241314.00p1340.00p1314.00p1332.00p28,571
Apr 25, 20241308.00p1314.00p1304.00p1314.00p12,876
Apr 24, 20241306.00p1314.00p1292.00p1314.00p46,787
Apr 23, 20241292.00p1306.00p1292.00p1304.00p17,690
Apr 22, 20241278.00p1302.00p1278.00p1302.00p43,715
Apr 19, 20241300.00p1300.00p1290.00p1290.00p14,997
Apr 18, 20241300.00p1304.00p1285.60p1300.00p38,677
Apr 17, 20241270.00p1300.00p1270.00p1298.00p90,532
Apr 16, 20241302.00p1310.00p1266.00p1278.00p55,983
Apr 15, 20241316.00p1328.00p1302.00p1306.00p72,380
Apr 12, 20241302.00p1330.00p1300.00p1306.00p70,047
Apr 11, 20241308.00p1314.00p1290.00p1298.00p23,245
Apr 10, 20241318.00p1340.00p1300.00p1306.00p20,068
Apr 9, 20241348.00p1348.00p1314.00p1316.00p21,335
Apr 8, 20241314.00p1350.00p1305.89p1346.00p91,722
Apr 5, 20241296.00p1320.00p1292.00p1310.00p21,563
Apr 4, 20241290.00p1310.00p1300.00p1308.00p23,032
Apr 3, 20241296.00p1322.00p1292.65p1316.00p22,232
Apr 2, 20241320.00p1320.00p1290.00p1296.00p64,880
Mar 28, 20241330.00p1330.00p1216.00p1326.00p296,752
Mar 27, 20241316.00p1320.00p1306.00p1314.00p31,123
Mar 26, 20241320.00p1330.00p1302.00p1318.00p97,342
Mar 25, 20241312.00p1330.00p1311.76p1320.00p27,011
Mar 22, 20241328.00p1334.00p1292.00p1312.00p127,160
Mar 21, 20241300.00p1330.00p1282.00p1328.00p120,916
Mar 20, 20241320.00p1320.00p1298.00p1300.00p67,994
Mar 19, 20241340.00p1340.00p1300.00p1308.00p83,427
Mar 18, 20241362.00p1370.00p1314.00p1322.00p52,543
Mar 15, 20241336.00p1374.00p1320.00p1374.00p501,597
Mar 14, 20241330.00p1362.00p1328.00p1344.00p125,510
Mar 13, 20241300.00p1330.00p1290.00p1330.00p757,760
Mar 12, 20241280.00p1326.00p1268.00p1292.00p203,675
Mar 11, 20241256.00p1270.00p1250.00p1262.00p81,525
Mar 8, 20241260.00p1266.00p1242.00p1260.00p10,754
Mar 7, 20241232.00p1258.00p1214.00p1258.00p68,400
Mar 6, 20241260.00p1260.00p1220.00p1220.00p48,783
Mar 5, 20241280.00p1280.00p1236.00p1248.00p23,715
Mar 4, 20241254.00p1280.00p1242.00p1270.00p56,803
Mar 1, 20241212.00p1262.00p1212.00p1242.00p82,657
Feb 29, 20241228.00p1236.00p1214.00p1226.00p55,431
Feb 28, 20241200.00p1230.00p1200.00p1228.00p36,666
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.