Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Georgia Capital (CGEO) Share Price

Intraday
Historical

Price	2,360.00p on 17-09-2025 at 18:50:05
Change	-5.00p -0.21%
Buy	2,355.00p
Sell	2,340.00p

Last Trade:	Buy 16,843.00 at 2,360.00p
Day's Volume:	32,289
Last Close:	2,360.00p
Open:	2,360.00p
ISIN:	GB00BF4HYV08

Day's Range	2,320.00p - 2,375.00p
52wk Range:	890.00p - 2,515.00p
Market Capitalisation:	£766.08m
VWAP:	2,351.96949p
Shares in Issue:	32.46m

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*	16,843	2,360.00p	Suspected BUY Trade	16:35:29 - 17-Sep-25
Unknown*	0	2,355.00p	SI Trade	16:29:08 - 17-Sep-25
Unknown*	68	2,345.00p	SI Trade	16:25:33 - 17-Sep-25
Sell*	13	2,340.00p	Automatic Execution	16:25:33 - 17-Sep-25
Sell*	16	2,340.00p	Automatic Execution	16:25:33 - 17-Sep-25
Sell*	59	2,340.00p	Automatic Execution	16:25:33 - 17-Sep-25
Sell*	27	2,340.00p	Automatic Execution	16:25:33 - 17-Sep-25
Buy*	3	2,345.00p	Automatic Execution	16:25:22 - 17-Sep-25
Buy*	4	2,345.00p	Automatic Execution	16:25:22 - 17-Sep-25
Buy*	3	2,345.00p	Automatic Execution	16:25:22 - 17-Sep-25

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	2,420.00	2,420.00	2,355.00	2,365.00	26,742
15th Sep 2025 (Mon)	2,375.00	2,420.00	2,365.00	2,415.00	38,665
12th Sep 2025 (Fri)	2,515.00	2,515.00	2,310.00	2,355.00	108,599
11th Sep 2025 (Thu)	2,380.00	2,490.00	2,380.00	2,490.00	128,093
10th Sep 2025 (Wed)	2,330.00	2,380.00	2,320.00	2,375.00	38,715
9th Sep 2025 (Tue)	2,345.00	2,350.00	2,285.00	2,320.00	46,266
8th Sep 2025 (Mon)	2,365.00	2,440.00	2,340.00	2,340.00	45,447
5th Sep 2025 (Fri)	2,425.00	2,490.00	2,345.00	2,350.00	102,675
4th Sep 2025 (Thu)	2,340.00	2,415.00	2,340.00	2,415.00	45,044
3rd Sep 2025 (Wed)	2,310.00	2,365.00	2,295.00	2,355.00	45,013
2nd Sep 2025 (Tue)	2,260.00	2,310.00	2,230.00	2,290.00	70,009
1st Sep 2025 (Mon)	2,300.00	2,300.00	2,240.00	2,260.00	47,567
29th Aug 2025 (Fri)	2,290.00	2,305.00	2,255.00	2,275.00	35,518
28th Aug 2025 (Thu)	2,265.00	2,300.00	2,240.00	2,285.00	84,973
27th Aug 2025 (Wed)	2,260.00	2,265.00	2,215.00	2,260.00	66,636
26th Aug 2025 (Tue)	2,340.00	2,345.00	2,235.00	2,235.00	1,098,477
25th Aug 2025 (Mon)	2,330.00	2,330.00	2,330.00	2,330.00	0
22nd Aug 2025 (Fri)	2,320.00	2,335.00	2,310.00	2,330.00	75,086
21st Aug 2025 (Thu)	2,335.00	2,355.00	2,315.00	2,320.00	68,417
20th Aug 2025 (Wed)	2,340.00	2,370.00	2,325.00	2,335.00	103,379
19th Aug 2025 (Tue)	2,350.00	2,395.00	2,330.00	2,345.00	139,573
18th Aug 2025 (Mon)	2,400.00	2,400.00	2,335.00	2,345.00	49,255

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
16th Sep 2025 5:31 pm	RNS	Director/PDMR Shareholding
16th Sep 2025 5:08 pm	RNS	Transaction in Own Shares
15th Sep 2025 5:08 pm	RNS	Transaction in Own Shares
12th Sep 2025 5:09 pm	RNS	Transaction in Own Shares
12th Sep 2025 7:00 am	RNS	Healthcare Services prices GEL 350m bond offering
11th Sep 2025 4:20 pm	RNS	Transaction in Own Shares
10th Sep 2025 5:17 pm	RNS	Transaction in Own Shares
9th Sep 2025 5:08 pm	RNS	Transaction in Own Shares
9th Sep 2025 11:09 am	RNS	GCAP to redeem US$ 100 million local bonds
8th Sep 2025 5:15 pm	RNS	Transaction in Own Shares

See more Georgia Capital regulatory news

Georgia Capital (CGEO) Share News

IN BRIEF: Georgia Capital CFO Alpaidze sells GBP350,000 of shares

16th Sep 2025 18:26

Georgia Capital PLC - Tbilisi-based investor in domestic business in Georgia - Chief Financial Officer Giorgi Alpaidze sells 14,165 shares at GBP24.60, worth GBP348,459, on Friday last week. Alpaidze now holds 332,652 shares, including unvested shares. Read More

IN BRIEF: Georgia Capital chair & CEO sells GBP3.7 million in shares

1st Sep 2025 06:54

Georgia Capital PLC - Tbilisi-based investor in businesses in Georgia - Chair & Chief Executive Officer Irakli Gilauri sells 165,785 shares, mostly at GBP22.39, worth GBP3.7 million, on Tuesday and Thursday last week. Gilauri sold 29,641 shares earlier in August and now has 2.6 million shares, both vested and unvested. Read More

IN BRIEF: Georgia Capital chair & CEO sells GBP700,000 in shares

26th Aug 2025 06:58

Georgia Capital PLC - Tbilisi-based investor in businesses in Georgia - Chair & Chief Executive Officer Irakli Gilauri sells 29,641 shares, mostly at GBP23.30, worth GBP692,018, on Wednesday, Thursday and Friday last week. Gilauri retains 2.8 million Georgia Capital shares, both vested and unvested. Read More

IN BRIEF: Georgia Capital starts USD50 million share buyback programme

19th Aug 2025 09:11

Georgia Capital PLC - Tbilisi-based investor in domestic business in Georgia - Starts a USD50 million share buyback programme on Tuesday. The buyback will be run by Numis Securities Ltd and completed within nine months. Georgia Capital says the price paid for the shares will not exceed its latest reported net asset value per share, which was GBP33.61 as of June 30. The repurchased shares will be cancelled to reduce the company's share capital. The buyback is part of the GEL700 million, about GBP192 million, shareholder return that Georgia Capital announced with its half-year results earlier in August. It swung to a pretax profit of GEL991.7 million, around GBP279.1 million, in the first half of 2025, compared to a loss of GEL192.3 million a year before. Read More

LONDON BRIEFING: Stocks up, International Workplace profit declines

19th Aug 2025 07:45

(Alliance News) - The FTSE 100 was called higher on Tuesday, in light of the increasing likelihood of Ukraine-Russia talks amid Ukrainian President Volodymyr Zelensky's announcement that "we are ready for a bilateral meeting with Putin". Read More

See more Georgia Capital news

FTSE 100 Latest

Value9,208.37

Change12.71

Georgia Capital (CGEO) Share Price

Login to your account