Georgia Capital (CGEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/03/2024 1,280.00p 1,280.00p 1,236.00p 1,248.00p 16894
04/03/2024 1,254.00p 1,280.00p 1,242.00p 1,270.00p 39603
01/03/2024 1,212.00p 1,262.00p 1,212.00p 1,242.00p 77455
29/02/2024 1,228.00p 1,236.00p 1,214.00p 1,226.00p 46596
28/02/2024 1,200.00p 1,230.00p 1,200.00p 1,228.00p 30915
27/02/2024 1,254.00p 1,254.00p 1,200.00p 1,200.00p 118401
26/02/2024 1,240.00p 1,254.00p 1,230.00p 1,250.00p 37747
23/02/2024 1,240.00p 1,252.00p 1,230.00p 1,236.00p 57277
22/02/2024 1,200.00p 1,240.00p 1,198.00p 1,238.00p 79576
21/02/2024 1,162.00p 1,200.00p 1,162.00p 1,198.00p 121399
20/02/2024 1,156.00p 1,170.00p 1,144.01p 1,164.00p 114103
19/02/2024 1,124.00p 1,164.00p 1,118.00p 1,160.00p 341650
16/02/2024 1,130.00p 1,130.00p 1,118.00p 1,126.00p 45536
15/02/2024 1,124.00p 1,128.00p 1,122.08p 1,128.00p 20766
14/02/2024 1,120.00p 1,130.00p 1,116.00p 1,122.00p 23080
13/02/2024 1,114.00p 1,124.00p 1,112.00p 1,118.00p 46878
12/02/2024 1,118.00p 1,126.00p 1,112.00p 1,114.00p 17043
09/02/2024 1,144.00p 1,144.00p 1,114.00p 1,114.00p 23436
08/02/2024 1,124.00p 1,124.64p 1,114.00p 1,120.00p 17541
07/02/2024 1,114.00p 1,124.00p 1,114.00p 1,116.00p 28324
06/02/2024 1,122.00p 1,128.00p 1,114.00p 1,114.00p 55771
05/02/2024 1,130.00p 1,132.00p 1,120.00p 1,120.00p 340751
02/02/2024 1,132.00p 1,150.00p 1,118.00p 1,130.00p 87364
01/02/2024 1,110.00p 1,136.00p 1,110.00p 1,126.00p 214950
31/01/2024 1,090.00p 1,128.20p 1,090.00p 1,120.00p 130313
30/01/2024 1,080.00p 1,100.00p 1,074.00p 1,086.00p 41420
29/01/2024 1,074.00p 1,080.00p 1,062.00p 1,074.00p 25146
26/01/2024 1,070.00p 1,082.00p 1,066.00p 1,072.00p 35872
25/01/2024 1,080.00p 1,088.00p 1,070.00p 1,076.00p 15127
24/01/2024 1,056.00p 1,068.00p 1,056.00p 1,064.00p 172417
23/01/2024 1,070.00p 1,070.00p 1,050.00p 1,052.00p 339610
22/01/2024 1,076.00p 1,076.00p 1,060.00p 1,062.00p 57784
19/01/2024 1,090.00p 1,090.00p 1,068.00p 1,068.00p 43483
18/01/2024 1,060.00p 1,090.00p 1,059.52p 1,086.00p 32956
17/01/2024 1,100.00p 1,100.00p 1,056.00p 1,060.00p 40186
16/01/2024 1,098.00p 1,106.00p 1,079.72p 1,100.00p 140363
15/01/2024 1,070.00p 1,094.00p 1,060.00p 1,084.00p 71690
12/01/2024 1,058.00p 1,062.00p 1,056.00p 1,060.00p 10563
11/01/2024 1,050.00p 1,066.00p 1,050.00p 1,060.00p 51969
10/01/2024 1,062.00p 1,062.00p 1,036.00p 1,054.00p 36825
09/01/2024 1,050.00p 1,054.00p 1,040.00p 1,044.00p 15934
08/01/2024 1,050.00p 1,050.00p 1,034.00p 1,040.00p 23123
05/01/2024 1,048.00p 1,048.00p 1,040.00p 1,040.00p 40330
04/01/2024 1,044.00p 1,048.00p 1,038.00p 1,046.00p 51359
03/01/2024 1,024.00p 1,046.00p 1,020.00p 1,044.00p 1099393
02/01/2024 1,014.00p 1,036.00p 1,014.00p 1,024.00p 660092
29/12/2023 1,014.00p 1,036.00p 1,010.00p 1,022.00p 35007
28/12/2023 1,018.00p 1,023.40p 1,012.00p 1,020.00p 109742
27/12/2023 1,014.00p 1,030.00p 995.00p 1,018.00p 59743
22/12/2023 1,010.00p 1,020.00p 1,010.00p 1,016.00p 23126
21/12/2023 1,002.00p 1,014.00p 994.00p 1,010.00p 22451
20/12/2023 1,020.00p 1,020.00p 994.00p 1,004.00p 34201
19/12/2023 1,020.00p 1,020.00p 999.00p 1,000.00p 53442
18/12/2023 1,010.00p 1,020.00p 996.00p 1,002.00p 16281
15/12/2023 995.00p 1,004.00p 991.00p 1,004.00p 118424
14/12/2023 980.00p 999.00p 978.00p 999.00p 46937
13/12/2023 994.00p 1,002.00p 975.00p 984.00p 45187
12/12/2023 1,020.00p 1,020.00p 985.00p 986.00p 32350
11/12/2023 1,020.00p 1,020.00p 998.00p 1,000.00p 36220
08/12/2023 1,020.00p 1,020.00p 1,000.00p 1,002.00p 13695
07/12/2023 1,044.00p 1,044.00p 1,000.00p 1,002.00p 20737
06/12/2023 1,020.00p 1,020.00p 985.00p 996.00p 36192
05/12/2023 1,050.00p 1,050.00p 1,015.69p 1,020.00p 2278
04/12/2023 1,010.00p 1,020.00p 1,004.00p 1,010.00p 15945
01/12/2023 1,016.00p 1,016.00p 1,000.00p 1,004.00p 15708
30/11/2023 1,000.00p 1,018.00p 998.00p 1,000.00p 14232
29/11/2023 1,008.00p 1,020.00p 999.00p 1,000.00p 33485
28/11/2023 1,002.00p 1,040.00p 995.00p 998.00p 46411
27/11/2023 1,004.00p 1,032.00p 995.00p 998.00p 31748
24/11/2023 1,010.00p 1,011.76p 996.00p 996.00p 34900
23/11/2023 1,006.00p 1,006.00p 996.00p 1,000.00p 42148
22/11/2023 1,004.00p 1,010.00p 997.00p 998.00p 50632
21/11/2023 1,010.00p 1,014.00p 1,000.00p 1,002.00p 20877
20/11/2023 1,014.00p 1,018.00p 1,010.00p 1,010.00p 29487
17/11/2023 1,010.00p 1,020.00p 1,006.00p 1,012.00p 40898
16/11/2023 1,010.00p 1,011.60p 1,000.00p 1,006.00p 18416
15/11/2023 1,018.00p 1,020.00p 996.77p 1,010.00p 43392
14/11/2023 1,014.00p 1,020.24p 1,002.00p 1,012.00p 33236
13/11/2023 1,010.00p 1,014.00p 998.00p 1,008.00p 48608
10/11/2023 1,020.00p 1,025.00p 1,000.00p 1,008.00p 66512
09/11/2023 1,020.00p 1,020.00p 997.00p 997.00p 30762
08/11/2023 980.00p 1,016.00p 980.00p 1,016.00p 48284
07/11/2023 961.00p 989.00p 960.00p 968.00p 17185
06/11/2023 946.00p 961.00p 946.00p 954.00p 38116
03/11/2023 971.00p 971.00p 942.00p 942.00p 60876
02/11/2023 930.00p 932.00p 916.00p 932.00p 40605
01/11/2023 922.00p 925.00p 918.00p 920.00p 100523
31/10/2023 903.00p 930.00p 903.00p 922.00p 33429
30/10/2023 880.00p 890.00p 870.00p 884.00p 38855
27/10/2023 889.00p 889.00p 871.00p 882.00p 52526
26/10/2023 888.00p 913.00p 873.72p 889.00p 3645
25/10/2023 910.00p 913.00p 889.00p 893.00p 8813
24/10/2023 918.00p 919.00p 908.00p 908.00p 2662
23/10/2023 910.00p 930.00p 905.21p 930.00p 25378
20/10/2023 941.00p 941.00p 884.80p 902.00p 86274
19/10/2023 949.00p 950.00p 929.44p 935.00p 1296
18/10/2023 955.00p 955.00p 940.00p 940.00p 245871
17/10/2023 951.00p 969.00p 951.00p 957.00p 8672
16/10/2023 950.00p 955.00p 950.00p 952.00p 16119
13/10/2023 957.00p 967.00p 950.00p 950.00p 5568
12/10/2023 948.00p 967.00p 933.94p 957.00p 16896
11/10/2023 940.00p 958.00p 938.00p 946.00p 23613
10/10/2023 928.00p 950.00p 928.00p 942.00p 30025
09/10/2023 950.00p 950.00p 933.88p 944.00p 31133
06/10/2023 926.00p 957.00p 924.00p 950.00p 21417
05/10/2023 940.00p 956.30p 932.00p 932.00p 26693
04/10/2023 955.00p 956.00p 933.67p 942.00p 3592
03/10/2023 951.00p 977.00p 950.00p 954.00p 15834
02/10/2023 984.00p 992.00p 951.00p 961.00p 40367
29/09/2023 992.00p 1,002.00p 981.00p 984.00p 29518
28/09/2023 1,008.00p 1,010.00p 992.00p 992.00p 7253
27/09/2023 1,004.00p 1,014.00p 1,000.00p 1,002.00p 17093
26/09/2023 1,052.00p 1,052.00p 1,007.57p 1,020.00p 37242
25/09/2023 1,030.00p 1,052.00p 1,030.00p 1,050.00p 23690
22/09/2023 1,010.00p 1,038.00p 1,004.00p 1,020.00p 45748
21/09/2023 1,016.00p 1,018.00p 991.00p 1,012.00p 76260
20/09/2023 1,028.00p 1,036.00p 990.00p 1,018.00p 199386
19/09/2023 1,034.00p 1,044.00p 1,030.00p 1,044.00p 53746
18/09/2023 1,026.00p 1,034.00p 1,026.00p 1,034.00p 32999
15/09/2023 1,016.00p 1,034.00p 1,006.00p 1,034.00p 140530
14/09/2023 1,018.00p 1,019.20p 1,011.50p 1,016.00p 256730
13/09/2023 996.00p 1,016.00p 996.00p 1,016.00p 10803
12/09/2023 1,012.00p 1,012.00p 999.00p 1,000.00p 8438
11/09/2023 990.00p 1,010.00p 990.00p 1,008.00p 9076
08/09/2023 992.00p 1,006.00p 982.24p 990.00p 61961
07/09/2023 983.00p 992.00p 978.00p 992.00p 65081
06/09/2023 970.00p 984.00p 954.50p 980.00p 25638
05/09/2023 970.00p 976.00p 970.00p 972.00p 5223
04/09/2023 977.00p 983.29p 970.00p 975.00p 6458
01/09/2023 971.00p 985.00p 962.00p 977.00p 43758
31/08/2023 950.00p 972.00p 950.00p 972.00p 50927
30/08/2023 954.00p 960.24p 954.00p 954.00p 5805
29/08/2023 954.00p 964.00p 948.00p 953.00p 9658
25/08/2023 941.00p 951.92p 941.00p 942.00p 4961
24/08/2023 951.00p 955.00p 950.00p 950.00p 3094
23/08/2023 954.00p 954.40p 945.00p 948.00p 21883
22/08/2023 960.00p 960.00p 940.00p 954.00p 60286
21/08/2023 957.00p 965.00p 954.00p 957.00p 26340
18/08/2023 950.00p 970.72p 942.10p 950.00p 62093
17/08/2023 924.00p 950.00p 922.32p 950.00p 143888
16/08/2023 920.00p 924.00p 915.00p 924.00p 155978
15/08/2023 918.00p 925.00p 915.00p 920.00p 51356
14/08/2023 924.00p 927.00p 918.00p 919.00p 6052
11/08/2023 918.00p 920.00p 915.60p 920.00p 8554
10/08/2023 920.00p 925.00p 916.00p 920.00p 7901
09/08/2023 925.00p 928.00p 920.00p 925.00p 50032
08/08/2023 916.00p 925.00p 916.00p 921.00p 45495
07/08/2023 915.00p 923.80p 915.00p 921.00p 4906
04/08/2023 923.00p 927.00p 917.76p 918.00p 3745
03/08/2023 921.00p 923.99p 913.00p 913.00p 8811
02/08/2023 930.00p 930.92p 910.00p 920.00p 19556
01/08/2023 930.00p 934.00p 921.60p 926.00p 55905
31/07/2023 925.00p 933.00p 922.00p 930.00p 19390
28/07/2023 923.00p 927.00p 919.00p 925.00p 29800
27/07/2023 919.00p 920.00p 906.00p 916.00p 18473
26/07/2023 922.00p 926.92p 912.00p 919.00p 62794
25/07/2023 905.00p 914.00p 902.00p 914.00p 26636
24/07/2023 899.00p 905.00p 892.00p 905.00p 27791
21/07/2023 883.00p 898.00p 872.00p 898.00p 34325
20/07/2023 861.00p 871.00p 857.60p 871.00p 17159
19/07/2023 856.00p 857.00p 851.08p 855.00p 17515
18/07/2023 863.00p 863.00p 850.00p 856.00p 15309
17/07/2023 856.00p 861.00p 850.00p 861.00p 15015
14/07/2023 862.00p 866.00p 850.00p 859.00p 35883
13/07/2023 855.00p 863.76p 855.00p 862.00p 11200
12/07/2023 855.00p 865.00p 855.00p 858.00p 5080
11/07/2023 842.00p 870.00p 842.00p 868.00p 15400
10/07/2023 840.00p 847.00p 840.00p 843.00p 14762
07/07/2023 842.00p 847.00p 840.00p 840.00p 18926
06/07/2023 850.00p 850.00p 840.00p 844.00p 9652
05/07/2023 845.00p 850.00p 840.00p 850.00p 24003
04/07/2023 843.00p 845.00p 840.00p 845.00p 4035
03/07/2023 836.00p 845.00p 832.00p 841.00p 9653
30/06/2023 842.00p 842.00p 822.99p 831.00p 72434
29/06/2023 840.00p 845.00p 833.88p 837.00p 5556
28/06/2023 840.00p 840.00p 820.00p 838.00p 15375
27/06/2023 833.00p 835.00p 824.00p 830.00p 119534
26/06/2023 837.00p 840.40p 828.00p 830.00p 14674
23/06/2023 842.00p 849.00p 837.68p 845.00p 103493
22/06/2023 828.00p 836.96p 821.00p 834.00p 27991
21/06/2023 834.00p 835.00p 820.43p 825.00p 10789
20/06/2023 840.00p 844.48p 828.00p 833.00p 44718
19/06/2023 840.00p 862.12p 826.00p 840.00p 79147
16/06/2023 830.00p 860.00p 829.16p 860.00p 50828
15/06/2023 815.00p 825.00p 815.00p 815.00p 7877
14/06/2023 816.00p 843.00p 816.00p 816.00p 7832
13/06/2023 849.00p 849.00p 820.00p 826.00p 6324
12/06/2023 849.00p 849.00p 821.00p 821.00p 6653
09/06/2023 834.00p 838.32p 826.81p 834.00p 4180
08/06/2023 832.00p 843.00p 825.00p 825.00p 5068
07/06/2023 825.00p 848.00p 825.00p 825.00p 4306
06/06/2023 835.00p 844.00p 815.00p 826.00p 29508
05/06/2023 810.00p 837.06p 799.00p 804.00p 30852
02/06/2023 815.00p 823.44p 815.00p 815.00p 2072
01/06/2023 815.00p 825.64p 792.00p 810.00p 134826
31/05/2023 824.00p 825.00p 820.00p 820.00p 32873
30/05/2023 836.00p 838.16p 825.00p 825.00p 8463
26/05/2023 840.00p 848.73p 840.00p 840.00p 203937
25/05/2023 844.00p 844.00p 821.00p 830.00p 15625
24/05/2023 841.00p 849.00p 840.00p 843.00p 9660

*Close Price adjusted for both dividends and splits