Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,363.38 +194.93 (+0.34%) CMC Crypto 200
1,224.84 +58.72 (+5.03%)
Georgia Capital PLC (CGEO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:19PM BST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 1,078.00 | 1,081.76 | 1,054.00 | 1,080.00 | 1,080.00 | 12,826 |
| 05 Jul 2024 | 1,046.00 | 1,060.00 | 1,046.00 | 1,050.00 | 1,050.00 | 48,266 |
| 04 Jul 2024 | 1,028.00 | 1,048.00 | 1,020.00 | 1,044.00 | 1,044.00 | 33,960 |
| 03 Jul 2024 | 996.00 | 1,042.00 | 996.00 | 1,028.00 | 1,028.00 | 71,608 |
| 02 Jul 2024 | 985.00 | 989.00 | 980.00 | 986.00 | 986.00 | 62,663 |
| 01 Jul 2024 | 990.00 | 990.00 | 976.00 | 981.00 | 981.00 | 145,126 |
| 28 Jun 2024 | 962.00 | 988.00 | 941.00 | 980.00 | 980.00 | 198,418 |
| 27 Jun 2024 | 945.00 | 962.00 | 945.00 | 960.00 | 960.00 | 67,599 |
| 26 Jun 2024 | 942.00 | 953.00 | 940.00 | 950.00 | 950.00 | 91,984 |
| 25 Jun 2024 | 940.00 | 948.00 | 922.00 | 941.00 | 941.00 | 92,906 |
| 24 Jun 2024 | 929.00 | 935.00 | 898.00 | 925.00 | 925.00 | 118,753 |
| 21 Jun 2024 | 910.00 | 924.00 | 890.00 | 890.00 | 890.00 | 155,287 |
| 20 Jun 2024 | 880.00 | 909.00 | 880.00 | 909.00 | 909.00 | 35,773 |
| 19 Jun 2024 | 864.00 | 891.00 | 864.00 | 878.00 | 878.00 | 59,433 |
| 18 Jun 2024 | 895.00 | 910.00 | 861.00 | 873.00 | 873.00 | 85,220 |
| 17 Jun 2024 | 865.00 | 890.00 | 855.11 | 890.00 | 890.00 | 44,417 |
| 14 Jun 2024 | 862.00 | 870.00 | 845.00 | 863.00 | 863.00 | 131,868 |
| 13 Jun 2024 | 848.00 | 872.00 | 840.00 | 859.00 | 859.00 | 248,080 |
| 12 Jun 2024 | 844.00 | 845.00 | 832.00 | 840.00 | 840.00 | 190,890 |
| 11 Jun 2024 | 838.00 | 850.00 | 830.00 | 844.00 | 844.00 | 293,502 |
| 10 Jun 2024 | 869.00 | 869.00 | 835.96 | 837.00 | 837.00 | 120,119 |
| 07 Jun 2024 | 882.00 | 894.00 | 870.00 | 870.00 | 870.00 | 80,268 |
| 06 Jun 2024 | 890.00 | 892.00 | 875.00 | 881.00 | 881.00 | 200,874 |
| 05 Jun 2024 | 890.00 | 899.00 | 883.87 | 886.00 | 886.00 | 407,661 |
| 04 Jun 2024 | 944.00 | 944.00 | 891.00 | 895.00 | 895.00 | 518,955 |
| 03 Jun 2024 | 975.00 | 975.00 | 942.00 | 942.00 | 942.00 | 235,859 |
| 31 May 2024 | 975.00 | 975.00 | 934.36 | 950.00 | 950.00 | 37,642 |
| 30 May 2024 | 948.00 | 970.00 | 932.16 | 953.00 | 953.00 | 60,627 |
| 29 May 2024 | 990.00 | 990.00 | 945.00 | 949.00 | 949.00 | 103,669 |
| 28 May 2024 | 1,002.00 | 1,002.81 | 975.00 | 983.00 | 983.00 | 142,734 |
| 24 May 2024 | 1,008.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 91,201 |
| 23 May 2024 | 994.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 118,181 |
| 22 May 2024 | 1,042.00 | 1,042.00 | 995.00 | 1,002.00 | 1,002.00 | 86,084 |
| 21 May 2024 | 1,006.00 | 1,044.00 | 1,006.00 | 1,020.00 | 1,020.00 | 69,946 |
| 20 May 2024 | 1,020.00 | 1,038.00 | 984.00 | 1,016.00 | 1,016.00 | 152,378 |
| 17 May 2024 | 996.00 | 1,099.90 | 981.00 | 1,014.00 | 1,014.00 | 303,519 |
| 16 May 2024 | 980.00 | 980.00 | 917.06 | 959.00 | 959.00 | 177,787 |
| 15 May 2024 | 1,070.00 | 1,084.70 | 971.35 | 985.00 | 985.00 | 306,922 |
| 14 May 2024 | 1,160.00 | 1,160.00 | 1,072.00 | 1,080.00 | 1,080.00 | 76,559 |
| 13 May 2024 | 1,162.00 | 1,170.00 | 1,139.03 | 1,152.00 | 1,152.00 | 32,362 |
| 10 May 2024 | 1,140.00 | 1,168.00 | 1,140.00 | 1,166.00 | 1,166.00 | 43,437 |
| 09 May 2024 | 1,140.00 | 1,158.00 | 1,117.14 | 1,158.00 | 1,158.00 | 108,739 |
| 08 May 2024 | 1,158.00 | 1,163.00 | 1,132.00 | 1,136.00 | 1,136.00 | 38,574 |
| 07 May 2024 | 1,180.00 | 1,208.00 | 1,138.00 | 1,150.00 | 1,150.00 | 98,459 |
| 03 May 2024 | 1,252.00 | 1,266.00 | 1,106.00 | 1,160.00 | 1,160.00 | 328,571 |
| 02 May 2024 | 1,330.00 | 1,330.00 | 1,258.00 | 1,262.00 | 1,262.00 | 105,884 |
| 01 May 2024 | 1,362.00 | 1,362.00 | 1,307.93 | 1,338.00 | 1,338.00 | 49,157 |
| 30 Apr 2024 | 1,350.00 | 1,396.00 | 1,348.00 | 1,364.00 | 1,364.00 | 131,098 |
| 29 Apr 2024 | 1,340.00 | 1,350.00 | 1,332.00 | 1,346.00 | 1,346.00 | 64,614 |
| 26 Apr 2024 | 1,314.00 | 1,340.00 | 1,314.00 | 1,332.00 | 1,332.00 | 28,571 |
| 25 Apr 2024 | 1,308.00 | 1,314.00 | 1,304.00 | 1,314.00 | 1,314.00 | 12,876 |
| 24 Apr 2024 | 1,306.00 | 1,314.00 | 1,292.00 | 1,314.00 | 1,314.00 | 46,787 |
| 23 Apr 2024 | 1,292.00 | 1,306.00 | 1,292.00 | 1,304.00 | 1,304.00 | 17,690 |
| 22 Apr 2024 | 1,278.00 | 1,302.00 | 1,278.00 | 1,302.00 | 1,302.00 | 43,715 |
| 19 Apr 2024 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 14,997 |
| 18 Apr 2024 | 1,300.00 | 1,304.00 | 1,285.60 | 1,300.00 | 1,300.00 | 38,677 |
| 17 Apr 2024 | 1,270.00 | 1,300.00 | 1,270.00 | 1,298.00 | 1,298.00 | 90,532 |
| 16 Apr 2024 | 1,302.00 | 1,310.00 | 1,266.00 | 1,278.00 | 1,278.00 | 55,983 |
| 15 Apr 2024 | 1,316.00 | 1,328.00 | 1,302.00 | 1,306.00 | 1,306.00 | 72,380 |
| 12 Apr 2024 | 1,302.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,306.00 | 70,047 |
| 11 Apr 2024 | 1,308.00 | 1,314.00 | 1,290.00 | 1,298.00 | 1,298.00 | 23,245 |
| 10 Apr 2024 | 1,318.00 | 1,340.00 | 1,300.00 | 1,306.00 | 1,306.00 | 20,068 |
| 09 Apr 2024 | 1,348.00 | 1,348.00 | 1,314.00 | 1,316.00 | 1,316.00 | 21,335 |
| 08 Apr 2024 | 1,314.00 | 1,350.00 | 1,305.89 | 1,346.00 | 1,346.00 | 91,722 |
| 05 Apr 2024 | 1,296.00 | 1,320.00 | 1,292.00 | 1,310.00 | 1,310.00 | 21,563 |
| 04 Apr 2024 | 1,290.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,308.00 | 23,032 |
| 03 Apr 2024 | 1,296.00 | 1,322.00 | 1,292.65 | 1,316.00 | 1,316.00 | 22,232 |
| 02 Apr 2024 | 1,320.00 | 1,320.00 | 1,290.00 | 1,296.00 | 1,296.00 | 64,880 |
| 28 Mar 2024 | 1,330.00 | 1,330.00 | 1,216.00 | 1,326.00 | 1,326.00 | 296,752 |
| 27 Mar 2024 | 1,316.00 | 1,320.00 | 1,306.00 | 1,314.00 | 1,314.00 | 31,123 |
| 26 Mar 2024 | 1,320.00 | 1,330.00 | 1,302.00 | 1,318.00 | 1,318.00 | 97,342 |
| 25 Mar 2024 | 1,312.00 | 1,330.00 | 1,311.76 | 1,320.00 | 1,320.00 | 27,011 |
| 22 Mar 2024 | 1,328.00 | 1,334.00 | 1,292.00 | 1,312.00 | 1,312.00 | 127,160 |
| 21 Mar 2024 | 1,300.00 | 1,330.00 | 1,282.00 | 1,328.00 | 1,328.00 | 120,916 |
| 20 Mar 2024 | 1,320.00 | 1,320.00 | 1,298.00 | 1,300.00 | 1,300.00 | 67,994 |
| 19 Mar 2024 | 1,340.00 | 1,340.00 | 1,300.00 | 1,308.00 | 1,308.00 | 83,427 |
| 18 Mar 2024 | 1,362.00 | 1,370.00 | 1,314.00 | 1,322.00 | 1,322.00 | 52,543 |
| 15 Mar 2024 | 1,336.00 | 1,374.00 | 1,320.00 | 1,374.00 | 1,374.00 | 501,597 |
| 14 Mar 2024 | 1,330.00 | 1,362.00 | 1,328.00 | 1,344.00 | 1,344.00 | 125,510 |
| 13 Mar 2024 | 1,300.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 757,760 |
| 12 Mar 2024 | 1,280.00 | 1,326.00 | 1,268.00 | 1,292.00 | 1,292.00 | 203,675 |
| 11 Mar 2024 | 1,256.00 | 1,270.00 | 1,250.00 | 1,262.00 | 1,262.00 | 81,525 |
| 08 Mar 2024 | 1,260.00 | 1,266.00 | 1,242.00 | 1,260.00 | 1,260.00 | 10,754 |
| 07 Mar 2024 | 1,232.00 | 1,258.00 | 1,214.00 | 1,258.00 | 1,258.00 | 68,400 |
| 06 Mar 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 48,783 |
| 05 Mar 2024 | 1,280.00 | 1,280.00 | 1,236.00 | 1,248.00 | 1,248.00 | 23,715 |
| 04 Mar 2024 | 1,254.00 | 1,280.00 | 1,242.00 | 1,270.00 | 1,270.00 | 56,803 |
| 01 Mar 2024 | 1,212.00 | 1,262.00 | 1,212.00 | 1,242.00 | 1,242.00 | 82,657 |
| 29 Feb 2024 | 1,228.00 | 1,236.00 | 1,214.00 | 1,226.00 | 1,226.00 | 55,431 |
| 28 Feb 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,228.00 | 36,666 |
| 27 Feb 2024 | 1,254.00 | 1,254.00 | 1,200.00 | 1,200.00 | 1,200.00 | 122,596 |
| 26 Feb 2024 | 1,240.00 | 1,254.00 | 1,230.00 | 1,250.00 | 1,250.00 | 52,345 |
| 23 Feb 2024 | 1,240.00 | 1,252.00 | 1,230.00 | 1,236.00 | 1,236.00 | 74,817 |
| 22 Feb 2024 | 1,200.00 | 1,240.00 | 1,198.00 | 1,238.00 | 1,238.00 | 93,742 |
| 21 Feb 2024 | 1,162.00 | 1,200.00 | 1,162.00 | 1,198.00 | 1,198.00 | 128,436 |
| 20 Feb 2024 | 1,156.00 | 1,170.00 | 1,144.01 | 1,164.00 | 1,164.00 | 126,599 |
| 19 Feb 2024 | 1,124.00 | 1,164.00 | 1,118.00 | 1,160.00 | 1,160.00 | 350,629 |
| 16 Feb 2024 | 1,130.00 | 1,130.00 | 1,118.00 | 1,126.00 | 1,126.00 | 50,778 |
| 15 Feb 2024 | 1,124.00 | 1,128.00 | 1,122.08 | 1,128.00 | 1,128.00 | 20,823 |
| 14 Feb 2024 | 1,120.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | 23,698 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.