Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Georgia Capital (CGEO) Share Price

Intraday
Historical

Price	2,980.00p on 12-12-2025 at 18:50:05
Change	10.00p 0.34%
Buy	2,970.00p
Sell	2,960.00p

Last Trade:	Buy 337.00 at 2,996.13p
Day's Volume:	30,132
Last Close:	2,980.00p
Open:	2,905.00p
ISIN:	GB00BF4HYV08

Day's Range	2,905.00p - 3,025.00p
52wk Range:	1,102.00p - 3,025.00p
Market Capitalisation:	£945.21m
VWAP:	2,986.92306p
Shares in Issue:	31.72m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Georgia Capital (CGEO) Latest Trades
Buy*	337	2,996.13p	SI Trade Negotiated Trade	16:47:02 - 12-Dec-25
Buy*	570	2,980.00p	SI Trade	16:35:23 - 12-Dec-25
Buy*	94	2,980.00p	SI Trade	16:35:23 - 12-Dec-25
Buy*	258	2,980.00p	Automatic Execution	16:35:23 - 12-Dec-25
Buy*	7,374	2,980.00p	Suspected BUY Trade	16:35:23 - 12-Dec-25
Buy*	1	2,970.00p	Automatic Execution	16:26:09 - 12-Dec-25
Buy*	15	2,970.00p	Automatic Execution	16:26:09 - 12-Dec-25
Buy*	18	2,970.00p	Automatic Execution	16:26:09 - 12-Dec-25
Buy*	17	2,970.00p	Automatic Execution	16:26:09 - 12-Dec-25
Buy*	4	2,970.00p	Automatic Execution	16:26:09 - 12-Dec-25

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	2,905.00	3,025.00	2,905.00	2,980.00	30,132
11th Dec 2025 (Thu)	2,960.00	3,015.00	2,935.00	2,970.00	88,963
10th Dec 2025 (Wed)	2,965.00	2,980.00	2,945.00	2,955.00	44,113
9th Dec 2025 (Tue)	2,935.00	2,965.00	2,900.00	2,960.00	50,844
8th Dec 2025 (Mon)	2,885.00	2,940.00	2,855.00	2,930.00	25,829
5th Dec 2025 (Fri)	2,885.00	2,905.00	2,835.00	2,850.00	48,450
4th Dec 2025 (Thu)	2,865.00	2,890.00	2,840.00	2,880.00	26,576
3rd Dec 2025 (Wed)	2,865.00	2,865.00	2,820.00	2,865.00	45,522
2nd Dec 2025 (Tue)	2,790.00	2,880.00	2,770.00	2,860.00	58,440
1st Dec 2025 (Mon)	2,770.00	2,790.00	2,710.00	2,790.00	18,160
28th Nov 2025 (Fri)	2,755.00	2,790.00	2,745.00	2,780.00	312,150
27th Nov 2025 (Thu)	2,690.00	2,740.00	2,690.00	2,740.00	21,601
26th Nov 2025 (Wed)	2,680.00	2,695.00	2,625.00	2,695.00	22,638
25th Nov 2025 (Tue)	2,685.00	2,685.00	2,630.00	2,675.00	44,328
24th Nov 2025 (Mon)	2,610.00	2,705.00	2,590.00	2,705.00	109,827
21st Nov 2025 (Fri)	2,485.00	2,615.00	2,475.00	2,610.00	32,390
20th Nov 2025 (Thu)	2,500.00	2,575.00	2,495.00	2,560.00	32,199
19th Nov 2025 (Wed)	2,440.00	2,510.00	2,440.00	2,490.00	49,071
18th Nov 2025 (Tue)	2,450.00	2,490.00	2,440.00	2,470.00	70,843
17th Nov 2025 (Mon)	2,505.00	2,505.00	2,470.00	2,480.00	38,801
14th Nov 2025 (Fri)	2,500.00	2,505.00	2,455.00	2,505.00	36,761
13th Nov 2025 (Thu)	2,520.00	2,565.00	2,520.00	2,525.00	16,034

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
12th Dec 2025 5:25 pm	RNS	Transaction in Own Shares
11th Dec 2025 5:22 pm	RNS	Transaction in Own Shares
10th Dec 2025 5:57 pm	RNS	Director/PDMR Shareholding
10th Dec 2025 2:42 pm	RNS	Transaction in Own Shares
10th Dec 2025 1:20 pm	RNS	Cancellation of Treasury Shares
9th Dec 2025 5:23 pm	RNS	Transaction in Own Shares
8th Dec 2025 5:26 pm	RNS	Transaction in Own Shares
5th Dec 2025 5:28 pm	RNS	Transaction in Own Shares
4th Dec 2025 5:14 pm	RNS	Transaction in Own Shares
3rd Dec 2025 5:48 pm	RNS	Transaction in Own Shares

See more Georgia Capital regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13