Georgia Capital
(CGEO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
02/06/2025
|
1,864.00p
|
1,874.00p
|
1,834.00p
|
1,852.00p
|
46,631
|
|
30/05/2025
|
1,856.00p
|
1,914.00p
|
1,844.00p
|
1,874.00p
|
64,053
|
|
29/05/2025
|
1,868.00p
|
1,900.00p
|
1,850.00p
|
1,856.00p
|
28,824
|
|
28/05/2025
|
1,932.00p
|
1,948.00p
|
1,862.00p
|
1,868.00p
|
52,450
|
|
27/05/2025
|
1,900.00p
|
1,962.00p
|
1,898.00p
|
1,924.00p
|
32,118
|
|
26/05/2025
|
1,932.00p
|
1,954.00p
|
1,872.00p
|
1,902.00p
|
39,904
|
|
23/05/2025
|
1,932.00p
|
1,954.00p
|
1,872.00p
|
1,902.00p
|
39,904
|
|
22/05/2025
|
1,926.00p
|
1,940.00p
|
1,900.00p
|
1,932.00p
|
34,820
|
|
21/05/2025
|
1,900.00p
|
1,906.00p
|
1,860.00p
|
1,900.00p
|
28,142
|
|
20/05/2025
|
1,892.00p
|
1,910.00p
|
1,862.00p
|
1,866.00p
|
36,882
|
|
19/05/2025
|
1,860.00p
|
1,902.00p
|
1,844.00p
|
1,892.00p
|
30,631
|
|
16/05/2025
|
1,818.00p
|
1,882.00p
|
1,802.00p
|
1,874.00p
|
82,348
|
|
15/05/2025
|
1,856.00p
|
1,878.00p
|
1,799.00p
|
1,818.00p
|
68,632
|
|
14/05/2025
|
1,924.00p
|
1,924.00p
|
1,796.70p
|
1,816.00p
|
108,866
|
|
13/05/2025
|
1,900.00p
|
1,932.00p
|
1,890.00p
|
1,918.00p
|
117,104
|
|
12/05/2025
|
1,922.00p
|
1,958.00p
|
1,906.00p
|
1,908.00p
|
67,557
|
|
09/05/2025
|
1,876.00p
|
1,944.00p
|
1,872.00p
|
1,916.00p
|
70,140
|
|
08/05/2025
|
1,794.00p
|
1,890.00p
|
1,768.00p
|
1,864.00p
|
136,789
|
|
07/05/2025
|
1,708.00p
|
1,800.00p
|
1,678.00p
|
1,794.00p
|
533,546
|
|
06/05/2025
|
1,656.00p
|
1,706.00p
|
1,646.00p
|
1,682.00p
|
149,454
|
|
05/05/2025
|
1,650.00p
|
1,688.00p
|
1,636.00p
|
1,680.00p
|
94,239
|
|
02/05/2025
|
1,650.00p
|
1,688.00p
|
1,636.00p
|
1,680.00p
|
94,239
|
|
01/05/2025
|
1,624.00p
|
1,664.00p
|
1,604.00p
|
1,654.00p
|
66,889
|
|
30/04/2025
|
1,610.00p
|
1,676.00p
|
1,610.00p
|
1,620.00p
|
78,843
|
|
29/04/2025
|
1,624.00p
|
1,662.00p
|
1,620.00p
|
1,646.00p
|
182,571
|
|
28/04/2025
|
1,600.00p
|
1,638.00p
|
1,598.00p
|
1,626.00p
|
211,796
|
|
25/04/2025
|
1,560.00p
|
1,590.00p
|
1,538.00p
|
1,590.00p
|
165,714
|
|
24/04/2025
|
1,560.00p
|
1,566.00p
|
1,520.00p
|
1,550.00p
|
138,701
|
|
23/04/2025
|
1,504.00p
|
1,568.00p
|
1,504.00p
|
1,532.00p
|
124,206
|
|
22/04/2025
|
1,400.00p
|
1,504.00p
|
1,394.00p
|
1,494.00p
|
117,659
|
|
21/04/2025
|
1,390.00p
|
1,398.00p
|
1,372.00p
|
1,392.00p
|
67,414
|
|
18/04/2025
|
1,390.00p
|
1,398.00p
|
1,372.00p
|
1,392.00p
|
67,414
|
|
17/04/2025
|
1,390.00p
|
1,398.00p
|
1,372.00p
|
1,392.00p
|
67,414
|
|
16/04/2025
|
1,390.00p
|
1,390.00p
|
1,352.00p
|
1,388.00p
|
74,033
|
|
15/04/2025
|
1,346.00p
|
1,376.00p
|
1,340.00p
|
1,374.00p
|
100,328
|
|
14/04/2025
|
1,330.00p
|
1,372.00p
|
1,326.00p
|
1,346.00p
|
62,895
|
|
11/04/2025
|
1,318.00p
|
1,318.18p
|
1,276.00p
|
1,312.00p
|
47,918
|
|
10/04/2025
|
1,300.00p
|
1,382.00p
|
1,300.00p
|
1,316.00p
|
105,101
|
|
09/04/2025
|
1,292.00p
|
1,300.00p
|
1,236.00p
|
1,236.00p
|
99,830
|
|
08/04/2025
|
1,304.00p
|
1,344.00p
|
1,304.00p
|
1,320.00p
|
82,808
|
|
07/04/2025
|
1,300.00p
|
1,350.00p
|
1,200.00p
|
1,294.00p
|
252,096
|
|
04/04/2025
|
1,520.00p
|
1,520.00p
|
1,344.00p
|
1,366.00p
|
114,720
|
|
03/04/2025
|
1,540.00p
|
1,556.00p
|
1,506.00p
|
1,528.00p
|
63,308
|
|
02/04/2025
|
1,576.00p
|
1,576.00p
|
1,538.00p
|
1,568.00p
|
68,680
|
|
01/04/2025
|
1,540.00p
|
1,570.00p
|
1,540.00p
|
1,570.00p
|
34,689
|
|
31/03/2025
|
1,550.00p
|
1,552.00p
|
1,504.45p
|
1,538.00p
|
66,109
|
|
28/03/2025
|
1,550.00p
|
1,576.00p
|
1,538.00p
|
1,552.00p
|
112,333
|
|
27/03/2025
|
1,576.00p
|
1,576.00p
|
1,532.00p
|
1,554.00p
|
56,437
|
|
26/03/2025
|
1,524.00p
|
1,562.00p
|
1,524.00p
|
1,548.00p
|
49,773
|
|
25/03/2025
|
1,510.00p
|
1,530.00p
|
1,500.00p
|
1,524.00p
|
50,365
|
|
24/03/2025
|
1,514.00p
|
1,528.00p
|
1,500.00p
|
1,502.00p
|
52,050
|
|
21/03/2025
|
1,534.00p
|
1,538.00p
|
1,512.00p
|
1,512.00p
|
160,789
|
|
20/03/2025
|
1,568.00p
|
1,568.00p
|
1,504.00p
|
1,534.00p
|
85,176
|
|
19/03/2025
|
1,550.00p
|
1,564.00p
|
1,538.00p
|
1,550.00p
|
42,789
|
|
18/03/2025
|
1,576.00p
|
1,576.00p
|
1,546.00p
|
1,550.00p
|
83,781
|
|
17/03/2025
|
1,522.00p
|
1,558.00p
|
1,510.00p
|
1,558.00p
|
63,817
|
|
14/03/2025
|
1,468.00p
|
1,522.00p
|
1,462.00p
|
1,520.00p
|
102,005
|
|
13/03/2025
|
1,450.00p
|
1,480.00p
|
1,444.00p
|
1,468.00p
|
68,171
|
|
12/03/2025
|
1,456.00p
|
1,495.00p
|
1,438.00p
|
1,472.00p
|
84,921
|
|
11/03/2025
|
1,462.00p
|
1,490.00p
|
1,438.00p
|
1,438.00p
|
102,737
|
|
10/03/2025
|
1,484.00p
|
1,498.00p
|
1,442.00p
|
1,468.00p
|
98,429
|
|
07/03/2025
|
1,508.00p
|
1,508.00p
|
1,470.00p
|
1,494.00p
|
345,329
|
|
06/03/2025
|
1,578.00p
|
1,592.00p
|
1,482.00p
|
1,502.00p
|
58,075
|
|
05/03/2025
|
1,476.00p
|
1,522.00p
|
1,476.00p
|
1,512.00p
|
74,171
|
|
04/03/2025
|
1,476.00p
|
1,476.00p
|
1,442.00p
|
1,472.00p
|
76,490
|
|
28/02/2025
|
1,450.00p
|
1,458.00p
|
1,430.00p
|
1,444.00p
|
108,307
|
|
27/02/2025
|
1,458.00p
|
1,460.00p
|
1,440.00p
|
1,458.00p
|
61,029
|
|
26/02/2025
|
1,430.00p
|
1,476.00p
|
1,430.00p
|
1,444.00p
|
96,734
|
|
25/02/2025
|
1,478.00p
|
1,478.00p
|
1,420.00p
|
1,434.00p
|
51,757
|
|
24/02/2025
|
1,356.00p
|
1,426.00p
|
1,342.00p
|
1,418.00p
|
125,670
|
|
21/02/2025
|
1,258.00p
|
1,342.00p
|
1,250.00p
|
1,336.00p
|
136,553
|
|
20/02/2025
|
1,250.00p
|
1,264.00p
|
1,236.00p
|
1,254.00p
|
26,679
|
|
19/02/2025
|
1,254.00p
|
1,254.00p
|
1,226.00p
|
1,240.00p
|
38,173
|
|
18/02/2025
|
1,214.00p
|
1,243.20p
|
1,214.00p
|
1,240.00p
|
56,502
|
|
17/02/2025
|
1,232.00p
|
1,252.00p
|
1,232.00p
|
1,244.00p
|
72,283
|
|
14/02/2025
|
1,242.00p
|
1,246.00p
|
1,222.00p
|
1,230.00p
|
49,289
|
|
13/02/2025
|
1,262.00p
|
1,312.00p
|
1,232.00p
|
1,238.00p
|
90,217
|
|
12/02/2025
|
1,214.00p
|
1,256.00p
|
1,208.00p
|
1,232.00p
|
63,982
|
|
11/02/2025
|
1,204.00p
|
1,216.00p
|
1,200.70p
|
1,210.00p
|
32,244
|
|
10/02/2025
|
1,200.00p
|
1,214.00p
|
1,198.00p
|
1,200.00p
|
47,603
|
|
07/02/2025
|
1,228.00p
|
1,228.00p
|
1,186.00p
|
1,200.00p
|
27,717
|
|
06/02/2025
|
1,176.00p
|
1,220.20p
|
1,176.00p
|
1,196.00p
|
79,948
|
|
05/02/2025
|
1,200.00p
|
1,212.00p
|
1,196.00p
|
1,196.00p
|
27,669
|
|
04/02/2025
|
1,228.00p
|
1,228.00p
|
1,196.00p
|
1,208.00p
|
65,721
|
|
03/02/2025
|
1,200.00p
|
1,208.00p
|
1,176.00p
|
1,208.00p
|
70,823
|
|
31/01/2025
|
1,222.00p
|
1,224.00p
|
1,208.00p
|
1,212.00p
|
26,094
|
|
30/01/2025
|
1,220.00p
|
1,228.00p
|
1,206.00p
|
1,218.00p
|
48,726
|
|
29/01/2025
|
1,202.00p
|
1,240.00p
|
1,194.00p
|
1,220.00p
|
81,392
|
|
28/01/2025
|
1,182.00p
|
1,204.00p
|
1,180.00p
|
1,196.00p
|
36,055
|
|
27/01/2025
|
1,180.00p
|
1,202.00p
|
1,180.00p
|
1,182.00p
|
38,184
|
|
24/01/2025
|
1,200.00p
|
1,210.00p
|
1,188.00p
|
1,200.00p
|
62,075
|
|
23/01/2025
|
1,186.00p
|
1,210.00p
|
1,184.00p
|
1,208.00p
|
45,406
|
|
22/01/2025
|
1,202.00p
|
1,220.00p
|
1,188.00p
|
1,188.00p
|
154,144
|
|
21/01/2025
|
1,220.00p
|
1,220.00p
|
1,187.48p
|
1,210.00p
|
64,071
|
|
20/01/2025
|
1,196.00p
|
1,204.00p
|
1,170.00p
|
1,200.00p
|
71,953
|
|
17/01/2025
|
1,144.00p
|
1,196.00p
|
1,144.00p
|
1,190.00p
|
82,675
|
|
16/01/2025
|
1,140.00p
|
1,154.00p
|
1,130.00p
|
1,140.00p
|
42,522
|
|
15/01/2025
|
1,160.00p
|
1,160.00p
|
1,106.00p
|
1,140.00p
|
165,080
|
|
14/01/2025
|
1,160.00p
|
1,160.00p
|
1,108.00p
|
1,118.00p
|
47,640
|
|
13/01/2025
|
1,118.00p
|
1,146.00p
|
1,102.00p
|
1,110.00p
|
99,117
|
|
10/01/2025
|
1,190.00p
|
1,190.00p
|
1,144.00p
|
1,146.00p
|
80,682
|
|
09/01/2025
|
1,190.00p
|
1,208.00p
|
1,176.00p
|
1,176.00p
|
41,039
|
|
08/01/2025
|
1,224.00p
|
1,236.00p
|
1,194.00p
|
1,196.00p
|
42,603
|
|
07/01/2025
|
1,230.00p
|
1,238.00p
|
1,202.00p
|
1,224.00p
|
36,475
|
|
06/01/2025
|
1,260.00p
|
1,260.00p
|
1,208.00p
|
1,236.00p
|
55,683
|
|
03/01/2025
|
1,210.00p
|
1,252.00p
|
1,182.00p
|
1,242.00p
|
71,580
|
|
02/01/2025
|
1,204.00p
|
1,217.92p
|
1,194.00p
|
1,206.00p
|
45,304
|
|
01/01/2025
|
1,174.00p
|
1,228.00p
|
1,174.00p
|
1,200.00p
|
94,946
|
|
31/12/2024
|
1,174.00p
|
1,228.00p
|
1,174.00p
|
1,200.00p
|
94,946
|
|
30/12/2024
|
1,180.00p
|
1,182.00p
|
1,156.00p
|
1,180.00p
|
47,097
|
|
27/12/2024
|
1,176.00p
|
1,182.00p
|
1,152.00p
|
1,172.00p
|
57,423
|
|
26/12/2024
|
1,148.00p
|
1,178.00p
|
1,140.00p
|
1,174.00p
|
45,339
|
|
25/12/2024
|
1,148.00p
|
1,178.00p
|
1,140.00p
|
1,174.00p
|
45,339
|
|
24/12/2024
|
1,148.00p
|
1,178.00p
|
1,140.00p
|
1,174.00p
|
45,339
|
|
23/12/2024
|
1,130.00p
|
1,140.00p
|
1,106.00p
|
1,114.00p
|
12,722
|
|
20/12/2024
|
1,142.00p
|
1,142.00p
|
1,124.00p
|
1,132.00p
|
32,430
|
|
19/12/2024
|
1,164.00p
|
1,170.00p
|
1,150.00p
|
1,150.00p
|
29,117
|
|
18/12/2024
|
1,168.00p
|
1,194.00p
|
1,162.00p
|
1,172.00p
|
89,211
|
|
17/12/2024
|
1,150.00p
|
1,184.00p
|
1,150.00p
|
1,168.00p
|
159,365
|
|
16/12/2024
|
1,168.00p
|
1,168.00p
|
1,145.00p
|
1,162.00p
|
121,586
|
|
13/12/2024
|
1,158.00p
|
1,180.00p
|
1,149.79p
|
1,156.00p
|
41,912
|
|
12/12/2024
|
1,120.00p
|
1,170.00p
|
1,120.00p
|
1,158.00p
|
321,540
|
|
11/12/2024
|
1,124.00p
|
1,130.00p
|
1,114.00p
|
1,118.00p
|
639,300
|
|
10/12/2024
|
1,128.00p
|
1,136.00p
|
1,124.00p
|
1,126.00p
|
13,493
|
|
09/12/2024
|
1,110.00p
|
1,136.00p
|
1,098.00p
|
1,130.00p
|
56,438
|
|
06/12/2024
|
1,116.00p
|
1,138.00p
|
1,105.41p
|
1,120.00p
|
78,799
|
|
05/12/2024
|
1,140.00p
|
1,144.00p
|
1,116.23p
|
1,126.00p
|
53,554
|
|
04/12/2024
|
1,166.00p
|
1,188.00p
|
1,136.00p
|
1,140.00p
|
55,123
|
|
03/12/2024
|
1,140.00p
|
1,176.00p
|
1,130.00p
|
1,166.00p
|
73,039
|