Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/12/2025 2,885.00p 2,907.50p 2,835.00p 2,850.00p 48452
04/12/2025 2,865.00p 2,890.00p 2,840.00p 2,880.00p 26581
03/12/2025 2,865.00p 2,865.00p 2,820.00p 2,865.00p 45524
02/12/2025 2,790.00p 2,880.00p 2,765.00p 2,860.00p 58444
01/12/2025 2,770.00p 2,790.00p 2,705.00p 2,790.00p 22864
28/11/2025 2,755.00p 2,790.00p 2,745.00p 2,780.00p 312153
27/11/2025 2,690.00p 2,741.42p 2,660.00p 2,740.00p 21602
26/11/2025 2,680.00p 2,696.26p 2,625.00p 2,695.00p 22639
25/11/2025 2,685.00p 2,700.00p 2,620.00p 2,675.00p 44331
24/11/2025 2,610.00p 2,705.00p 2,590.00p 2,705.00p 109830
21/11/2025 2,485.00p 2,620.00p 2,460.00p 2,610.00p 32392
20/11/2025 2,500.00p 2,575.00p 2,495.00p 2,560.00p 32200
19/11/2025 2,440.00p 2,510.00p 2,440.00p 2,490.00p 49072
18/11/2025 2,450.00p 2,490.00p 2,440.00p 2,470.00p 70845
17/11/2025 2,505.00p 2,505.00p 2,465.00p 2,480.00p 38803
14/11/2025 2,500.00p 2,505.00p 2,450.00p 2,505.00p 36766
13/11/2025 2,520.00p 2,565.00p 2,515.00p 2,525.00p 16039
12/11/2025 2,545.00p 2,575.00p 2,540.00p 2,540.00p 25713
11/11/2025 2,570.00p 2,580.00p 2,540.00p 2,545.00p 15803
10/11/2025 2,520.00p 2,590.00p 2,515.00p 2,570.00p 19378
07/11/2025 2,510.00p 2,550.00p 2,480.00p 2,505.00p 22226
06/11/2025 2,600.00p 2,600.00p 2,495.00p 2,500.00p 26520
05/11/2025 2,545.00p 2,575.00p 2,530.00p 2,560.00p 19464
04/11/2025 2,580.00p 2,595.00p 2,545.00p 2,550.00p 71629
03/11/2025 2,600.00p 2,620.00p 2,574.77p 2,600.00p 29646
31/10/2025 2,650.00p 2,670.00p 2,580.00p 2,590.00p 81835
30/10/2025 2,605.00p 2,655.00p 2,550.00p 2,650.00p 52038
29/10/2025 2,650.00p 2,650.00p 2,580.00p 2,600.00p 43139
28/10/2025 2,540.00p 2,630.00p 2,510.00p 2,620.00p 42329
27/10/2025 2,525.00p 2,600.00p 2,485.00p 2,545.00p 74251
24/10/2025 2,515.00p 2,535.00p 2,465.00p 2,520.00p 31950
23/10/2025 2,460.00p 2,520.00p 2,460.00p 2,500.00p 38730
22/10/2025 2,425.00p 2,500.00p 2,385.00p 2,450.00p 32748
21/10/2025 2,415.00p 2,455.00p 2,390.00p 2,420.00p 28933
20/10/2025 2,350.00p 2,435.00p 2,350.00p 2,410.00p 24989
17/10/2025 2,400.00p 2,415.00p 2,330.00p 2,350.00p 43825
16/10/2025 2,440.00p 2,470.00p 2,419.00p 2,440.00p 45794
15/10/2025 2,435.00p 2,455.00p 2,405.00p 2,415.00p 29374
14/10/2025 2,470.00p 2,475.00p 2,400.00p 2,420.00p 66821
13/10/2025 2,375.00p 2,505.00p 2,375.00p 2,470.00p 44977
10/10/2025 2,375.00p 2,400.00p 2,330.00p 2,370.00p 41386
09/10/2025 2,360.00p 2,375.00p 2,320.00p 2,365.00p 23962
08/10/2025 2,360.00p 2,390.00p 2,330.00p 2,360.00p 32500
07/10/2025 2,360.00p 2,420.00p 2,355.00p 2,360.00p 46805
06/10/2025 2,350.00p 2,375.00p 2,300.00p 2,340.00p 45852
03/10/2025 2,340.00p 2,410.00p 2,340.00p 2,370.00p 40524
02/10/2025 2,355.00p 2,390.00p 2,310.00p 2,340.00p 38254
01/10/2025 2,395.00p 2,420.00p 2,340.00p 2,340.00p 31174
30/09/2025 2,425.00p 2,462.31p 2,380.00p 2,410.00p 73381
29/09/2025 2,350.00p 2,450.00p 2,350.00p 2,430.00p 89294
26/09/2025 2,360.00p 2,390.00p 2,305.00p 2,350.00p 107798
25/09/2025 2,360.00p 2,395.00p 2,320.00p 2,360.00p 38142
24/09/2025 2,355.00p 2,390.00p 2,340.00p 2,380.00p 37939
23/09/2025 2,390.00p 2,410.00p 2,360.00p 2,360.00p 48497
22/09/2025 2,445.00p 2,445.00p 2,370.00p 2,390.00p 29369
19/09/2025 2,470.00p 2,490.00p 2,365.00p 2,400.00p 158666
18/09/2025 2,360.00p 2,455.00p 2,355.00p 2,450.00p 28860
17/09/2025 2,360.00p 2,375.00p 2,320.00p 2,360.00p 32289
16/09/2025 2,375.00p 2,415.00p 2,375.00p 2,365.00p 26296
15/09/2025 2,375.00p 2,421.63p 2,365.00p 2,415.00p 38667
12/09/2025 2,515.00p 2,515.00p 2,310.00p 2,355.00p 108602
11/09/2025 2,330.00p 2,375.00p 2,330.00p 2,490.00p 128095
10/09/2025 2,330.00p 2,385.00p 2,315.00p 2,375.00p 38716
09/09/2025 2,345.00p 2,360.00p 2,285.00p 2,320.00p 46267
08/09/2025 2,365.00p 2,440.00p 2,350.00p 2,340.00p 45448
05/09/2025 2,425.00p 2,490.00p 2,345.00p 2,350.00p 102679
04/09/2025 2,340.00p 2,415.00p 2,340.00p 2,415.00p 45046
03/09/2025 2,310.00p 2,345.00p 2,290.00p 2,355.00p 45018
02/09/2025 2,260.00p 2,300.00p 2,230.00p 2,290.00p 68483
01/09/2025 2,300.00p 2,300.00p 2,240.00p 2,260.00p 47568
29/08/2025 2,290.00p 2,320.00p 2,255.00p 2,275.00p 35521
28/08/2025 2,265.00p 2,300.00p 2,240.00p 2,285.00p 84976
27/08/2025 2,260.00p 2,265.00p 2,215.00p 2,260.00p 66641
26/08/2025 2,340.00p 2,360.00p 2,235.00p 2,235.00p 975130
22/08/2025 2,320.00p 2,340.00p 2,310.00p 2,330.00p 75089
21/08/2025 2,335.00p 2,355.00p 2,315.00p 2,320.00p 68420
20/08/2025 2,340.00p 2,370.00p 2,325.00p 2,335.00p 103383
19/08/2025 2,350.00p 2,395.00p 2,330.00p 2,345.00p 139575
18/08/2025 2,400.00p 2,400.00p 2,335.00p 2,345.00p 49261
15/08/2025 2,360.00p 2,440.00p 2,360.00p 2,365.00p 143732
14/08/2025 2,355.00p 2,405.00p 2,350.00p 2,370.00p 164083
13/08/2025 2,370.00p 2,400.00p 2,340.00p 2,350.00p 140659
12/08/2025 2,395.00p 2,395.00p 2,310.00p 2,340.00p 116395
11/08/2025 2,320.00p 2,500.00p 2,305.00p 2,350.00p 93268
08/08/2025 2,360.00p 2,375.00p 2,305.00p 2,310.00p 94914
07/08/2025 2,275.00p 2,350.00p 2,245.00p 2,350.00p 131026
06/08/2025 2,230.00p 2,295.00p 2,210.00p 2,240.00p 142602
05/08/2025 2,210.00p 2,235.00p 2,190.00p 2,210.00p 74361
04/08/2025 2,150.00p 2,220.00p 2,145.00p 2,205.00p 58985
01/08/2025 2,100.00p 2,140.00p 2,095.00p 2,135.00p 193430
31/07/2025 2,100.00p 2,150.00p 2,100.00p 2,130.00p 44339
30/07/2025 2,135.00p 2,160.00p 2,105.00p 2,135.00p 38438
29/07/2025 2,120.00p 2,150.00p 2,085.00p 2,135.00p 81291
28/07/2025 2,160.00p 2,165.00p 2,105.00p 2,115.00p 54315
25/07/2025 2,075.00p 2,130.00p 2,075.00p 2,115.00p 50096
24/07/2025 2,135.00p 2,160.00p 2,120.00p 2,130.00p 40418
23/07/2025 2,130.00p 2,150.00p 2,120.00p 2,130.00p 33260
22/07/2025 2,135.00p 2,150.00p 2,095.00p 2,110.00p 34305
21/07/2025 2,145.00p 2,150.00p 2,100.00p 2,135.00p 41912
18/07/2025 2,145.00p 2,165.00p 2,120.00p 2,135.00p 44884
17/07/2025 2,100.00p 2,135.00p 2,090.00p 2,135.00p 84618
16/07/2025 2,100.00p 2,100.00p 2,075.00p 2,090.00p 51865
15/07/2025 2,100.00p 2,120.00p 2,055.00p 2,070.00p 141292
14/07/2025 2,035.00p 2,105.00p 2,025.00p 2,100.00p 60068
11/07/2025 2,020.00p 2,030.00p 2,010.00p 2,030.00p 75270
10/07/2025 2,030.00p 2,040.00p 2,000.00p 2,020.00p 78950
09/07/2025 2,040.00p 2,055.00p 2,010.00p 2,025.00p 54712
08/07/2025 2,050.00p 2,060.00p 2,005.00p 2,020.00p 37286
07/07/2025 2,025.00p 2,060.00p 2,009.40p 2,050.00p 37451
04/07/2025 2,030.00p 2,060.00p 1,998.00p 2,025.00p 36127
03/07/2025 1,980.00p 2,050.00p 1,964.00p 2,050.00p 118027
02/07/2025 1,948.00p 1,974.00p 1,932.00p 1,954.00p 106597
01/07/2025 1,948.00p 1,950.00p 1,898.00p 1,916.00p 46032
30/06/2025 1,904.00p 1,940.00p 1,886.00p 1,922.00p 64272
27/06/2025 1,892.00p 1,920.00p 1,892.00p 1,900.00p 23433
26/06/2025 1,858.00p 1,908.00p 1,858.00p 1,908.00p 29222
25/06/2025 1,828.00p 1,866.00p 1,816.00p 1,858.00p 31413
24/06/2025 1,800.00p 1,832.00p 1,798.00p 1,812.00p 43215
23/06/2025 1,838.00p 1,868.00p 1,778.00p 1,800.00p 38206
20/06/2025 1,800.00p 1,850.00p 1,800.00p 1,814.00p 41317
19/06/2025 1,918.00p 1,918.00p 1,794.00p 1,800.00p 90529
18/06/2025 1,876.00p 1,918.00p 1,836.00p 1,910.00p 37720
17/06/2025 1,832.00p 1,880.00p 1,818.00p 1,880.00p 52658
16/06/2025 1,862.00p 1,912.00p 1,836.00p 1,842.00p 44302
13/06/2025 1,848.00p 1,876.00p 1,832.00p 1,854.00p 45212
12/06/2025 1,860.00p 1,900.00p 1,846.00p 1,880.00p 55569
11/06/2025 1,870.00p 1,888.00p 1,860.00p 1,870.00p 51734
10/06/2025 1,868.00p 1,938.00p 1,868.00p 1,870.00p 61903
09/06/2025 1,908.00p 1,930.00p 1,856.00p 1,868.00p 42807
06/06/2025 1,890.00p 1,948.00p 1,876.00p 1,916.00p 22592
05/06/2025 1,910.00p 1,930.00p 1,894.00p 1,898.00p 89264
04/06/2025 1,884.00p 1,914.00p 1,868.00p 1,914.00p 25350
03/06/2025 1,870.00p 1,884.00p 1,846.00p 1,854.00p 38362
02/06/2025 1,864.00p 1,874.00p 1,834.00p 1,852.00p 46631
30/05/2025 1,856.00p 1,914.00p 1,844.00p 1,874.00p 64053
29/05/2025 1,868.00p 1,900.00p 1,850.00p 1,856.00p 28824
28/05/2025 1,932.00p 1,948.00p 1,862.00p 1,868.00p 52450
27/05/2025 1,900.00p 1,962.00p 1,898.00p 1,924.00p 32118
23/05/2025 1,932.00p 1,954.00p 1,872.00p 1,902.00p 39904
22/05/2025 1,926.00p 1,940.00p 1,900.00p 1,932.00p 34820
21/05/2025 1,900.00p 1,906.00p 1,860.00p 1,900.00p 28142
20/05/2025 1,892.00p 1,910.00p 1,862.00p 1,866.00p 36882
19/05/2025 1,860.00p 1,902.00p 1,844.00p 1,892.00p 30631
16/05/2025 1,818.00p 1,882.00p 1,802.00p 1,874.00p 82348
15/05/2025 1,856.00p 1,878.00p 1,799.00p 1,818.00p 68632
14/05/2025 1,924.00p 1,924.00p 1,796.70p 1,816.00p 108866
13/05/2025 1,900.00p 1,932.00p 1,890.00p 1,918.00p 117104
12/05/2025 1,922.00p 1,958.00p 1,906.00p 1,908.00p 67557
09/05/2025 1,876.00p 1,944.00p 1,872.00p 1,916.00p 70140
08/05/2025 1,794.00p 1,890.00p 1,768.00p 1,864.00p 136789
07/05/2025 1,708.00p 1,800.00p 1,678.00p 1,794.00p 533546
06/05/2025 1,656.00p 1,706.00p 1,646.00p 1,682.00p 149454
02/05/2025 1,650.00p 1,688.00p 1,636.00p 1,680.00p 94239
01/05/2025 1,624.00p 1,664.00p 1,604.00p 1,654.00p 66889
30/04/2025 1,610.00p 1,676.00p 1,610.00p 1,620.00p 78843
29/04/2025 1,624.00p 1,662.00p 1,620.00p 1,646.00p 182571
28/04/2025 1,600.00p 1,638.00p 1,598.00p 1,626.00p 211796
25/04/2025 1,560.00p 1,590.00p 1,538.00p 1,590.00p 165714
24/04/2025 1,560.00p 1,566.00p 1,520.00p 1,550.00p 138701
23/04/2025 1,504.00p 1,568.00p 1,504.00p 1,532.00p 124206
22/04/2025 1,400.00p 1,504.00p 1,394.00p 1,494.00p 117659
17/04/2025 1,390.00p 1,398.00p 1,372.00p 1,392.00p 67414
16/04/2025 1,390.00p 1,390.00p 1,352.00p 1,388.00p 74033
15/04/2025 1,346.00p 1,376.00p 1,340.00p 1,374.00p 100328
14/04/2025 1,330.00p 1,372.00p 1,326.00p 1,346.00p 62895
11/04/2025 1,318.00p 1,318.18p 1,276.00p 1,312.00p 47918
10/04/2025 1,300.00p 1,382.00p 1,300.00p 1,316.00p 105101
09/04/2025 1,292.00p 1,300.00p 1,236.00p 1,236.00p 99830
08/04/2025 1,304.00p 1,344.00p 1,304.00p 1,320.00p 82808
07/04/2025 1,300.00p 1,350.00p 1,200.00p 1,294.00p 252096
04/04/2025 1,520.00p 1,520.00p 1,344.00p 1,366.00p 114720
03/04/2025 1,540.00p 1,556.00p 1,506.00p 1,528.00p 63308
02/04/2025 1,576.00p 1,576.00p 1,538.00p 1,568.00p 68680
01/04/2025 1,540.00p 1,570.00p 1,540.00p 1,570.00p 34689
31/03/2025 1,550.00p 1,552.00p 1,504.45p 1,538.00p 66109
28/03/2025 1,550.00p 1,576.00p 1,538.00p 1,552.00p 112333
27/03/2025 1,576.00p 1,576.00p 1,532.00p 1,554.00p 56437
26/03/2025 1,524.00p 1,562.00p 1,524.00p 1,548.00p 49773
25/03/2025 1,510.00p 1,530.00p 1,500.00p 1,524.00p 50365
24/03/2025 1,514.00p 1,528.00p 1,500.00p 1,502.00p 52050
21/03/2025 1,534.00p 1,538.00p 1,512.00p 1,512.00p 160789
20/03/2025 1,568.00p 1,568.00p 1,504.00p 1,534.00p 85176
19/03/2025 1,550.00p 1,564.00p 1,538.00p 1,550.00p 42789
18/03/2025 1,576.00p 1,576.00p 1,546.00p 1,550.00p 83781
17/03/2025 1,522.00p 1,558.00p 1,510.00p 1,558.00p 63817
14/03/2025 1,468.00p 1,522.00p 1,462.00p 1,520.00p 102005
13/03/2025 1,450.00p 1,480.00p 1,444.00p 1,468.00p 68171
12/03/2025 1,456.00p 1,495.00p 1,438.00p 1,472.00p 84921
11/03/2025 1,462.00p 1,490.00p 1,438.00p 1,438.00p 102737
10/03/2025 1,484.00p 1,498.00p 1,442.00p 1,468.00p 98429
07/03/2025 1,508.00p 1,508.00p 1,470.00p 1,494.00p 345329
06/03/2025 1,578.00p 1,592.00p 1,482.00p 1,502.00p 58075
05/03/2025 1,476.00p 1,522.00p 1,476.00p 1,512.00p 74171
04/03/2025 1,476.00p 1,476.00p 1,442.00p 1,472.00p 76490
03/03/2025 1,446.00p 1,476.00p 1,441.77p 1,472.00p 62215
28/02/2025 1,450.00p 1,458.00p 1,430.00p 1,444.00p 108307
27/02/2025 1,458.00p 1,460.00p 1,440.00p 1,458.00p 61029
26/02/2025 1,430.00p 1,476.00p 1,430.00p 1,444.00p 96734
25/02/2025 1,478.00p 1,478.00p 1,420.00p 1,434.00p 51757
24/02/2025 1,356.00p 1,426.00p 1,342.00p 1,418.00p 125670

*Close Price adjusted for both dividends and splits