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	2,850.00p on 05-12-2025 at 19:40:05
Change	-30.00p -1.04%
Buy	2,855.00p
Sell	2,850.00p

Last Trade:	Sell 650.00 at 2,850.00p
Day's Volume:	48,450
Last Close:	2,850.00p
Open:	2,885.00p
ISIN:	GB00BF4HYV08

Day's Range	2,835.00p - 2,905.00p
52wk Range:	1,098.00p - 2,905.00p
Market Capitalisation:	£905.41m
VWAP:	2,857.30579p
Shares in Issue:	31.77m

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
Sell*	650	2,850.00p	SI Trade	16:35:25 - 05-Dec-25
Sell*	9,283	2,850.00p	Uncrossing Trade	16:35:25 - 05-Dec-25
Sell*	3	2,850.00p	Automatic Execution	16:29:17 - 05-Dec-25
Sell*	5	2,850.00p	Automatic Execution	16:29:17 - 05-Dec-25
Buy*	11	2,855.00p	Automatic Execution	16:24:11 - 05-Dec-25
Buy*	25	2,855.00p	Automatic Execution	16:24:11 - 05-Dec-25
Sell*	14	2,850.00p	Automatic Execution	16:21:09 - 05-Dec-25
Sell*	42	2,850.00p	Automatic Execution	16:18:52 - 05-Dec-25
Sell*	40	2,850.00p	Automatic Execution	16:18:34 - 05-Dec-25
Sell*	42	2,850.00p	Automatic Execution	16:17:55 - 05-Dec-25

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Nov 2025 (Wed)	2,545.00	2,575.00	2,540.00	2,540.00	25,712
11th Nov 2025 (Tue)	2,570.00	2,580.00	2,540.00	2,545.00	15,802
10th Nov 2025 (Mon)	2,520.00	2,590.00	2,515.00	2,570.00	19,374
7th Nov 2025 (Fri)	2,510.00	2,540.00	2,480.00	2,505.00	22,226
6th Nov 2025 (Thu)	2,600.00	2,600.00	2,495.00	2,500.00	26,513

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
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
3rd Dec 2025 12:24 pm	RNS	Cancellation of Treasury Shares
2nd Dec 2025 5:13 pm	RNS	Transaction in Own Shares
1st Dec 2025 5:10 pm	RNS	Transaction in Own Shares
1st Dec 2025 11:14 am	RNS	Total Voting Rights
28th Nov 2025 5:21 pm	RNS	Transaction in Own Shares
27th Nov 2025 5:28 pm	RNS	Transaction in Own Shares
26th Nov 2025 5:07 pm	RNS	Transaction in Own Shares

See more Georgia Capital regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86