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	4,205.00p on 29-05-2026 at 18:35:04
Change	80.00p 1.94%
Buy	4,145.00p
Sell	4,130.00p

Last Trade:	Unknown 560.00 at 4,205.00p
Day's Volume:	191,055
Last Close:	4,205.00p
Open:	4,150.00p
ISIN:	GB00BF4HYV08

Day's Range	4,110.00p - 4,225.00p
52wk Range:	1,784.00p - 4,225.00p
Market Capitalisation:	£1.31b
VWAP:	4,196.44467p
Shares in Issue:	31.09m

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
Unknown*	560	4,205.00p	OTC Trade	17:57:02 - 29-May-26
Buy*	2,139	4,205.00p	SI Trade	16:52:42 - 29-May-26
Buy*	922	4,205.00p	SI Trade	16:52:42 - 29-May-26
Buy*	2,219	4,205.00p	SI Trade	16:48:13 - 29-May-26
Buy*	388	4,205.00p	SI Trade	16:48:13 - 29-May-26
Sell*	151,583	4,205.00p	Uncrossing Trade	16:35:06 - 29-May-26
Sell*	16	4,140.00p	Automatic Execution	16:29:30 - 29-May-26
Sell*	21	4,140.00p	Automatic Execution	16:29:30 - 29-May-26
Sell*	21	4,140.00p	Automatic Execution	16:29:30 - 29-May-26
Sell*	34	4,140.00p	Automatic Execution	16:27:19 - 29-May-26

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	4,150.00	4,225.00	4,110.00	4,205.00	191,055
28th May 2026 (Thu)	4,090.00	4,140.00	4,050.00	4,125.00	37,440
27th May 2026 (Wed)	4,000.00	4,075.00	3,990.00	4,055.00	35,403
26th May 2026 (Tue)	3,990.00	4,065.00	3,970.00	4,025.00	49,529
25th May 2026 (Mon)	3,950.00	3,950.00	3,950.00	3,950.00	0
22nd May 2026 (Fri)	4,000.00	4,045.00	3,890.00	3,950.00	41,932
21st May 2026 (Thu)	4,130.00	4,140.00	4,010.00	4,045.00	24,653
20th May 2026 (Wed)	4,095.00	4,165.00	4,015.00	4,130.00	58,962
19th May 2026 (Tue)	4,115.00	4,170.00	4,030.00	4,050.00	59,402
18th May 2026 (Mon)	4,035.00	4,165.00	3,990.00	4,120.00	31,119
15th May 2026 (Fri)	4,015.00	4,045.00	3,945.00	4,035.00	71,517
14th May 2026 (Thu)	3,900.00	4,000.00	3,875.00	4,000.00	379,752
13th May 2026 (Wed)	3,875.00	3,915.00	3,850.00	3,915.00	51,398
12th May 2026 (Tue)	3,835.00	3,840.00	3,760.00	3,835.00	48,997
11th May 2026 (Mon)	3,915.00	3,970.00	3,855.00	3,870.00	38,167
8th May 2026 (Fri)	3,845.00	3,910.00	3,840.00	3,875.00	103,174
7th May 2026 (Thu)	3,870.00	3,925.00	3,865.00	3,895.00	100,641
6th May 2026 (Wed)	3,895.00	3,950.00	3,860.00	3,860.00	35,841
5th May 2026 (Tue)	3,830.00	3,915.00	3,795.00	3,830.00	37,002
4th May 2026 (Mon)	3,875.00	3,875.00	3,875.00	3,875.00	0
1st May 2026 (Fri)	3,920.00	3,920.00	3,815.00	3,875.00	30,832

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
26th May 2026 12:08 pm	RNS	Transaction in Own Shares
21st May 2026 5:16 pm	RNS	Replacement - Director/PDMR Shareholding
20th May 2026 5:42 pm	RNS	Director/PDMR Shareholding
18th May 2026 2:32 pm	RNS	Transaction in Own Shares
11th May 2026 4:00 pm	RNS	Notice of AGM
11th May 2026 9:58 am	RNS	Transaction in Own Shares
5th May 2026 9:59 am	RNS	Transaction in Own Shares
1st May 2026 10:14 am	RNS	Total Voting Rights
28th Apr 2026 7:00 am	RNS	1st Quarter Results
27th Apr 2026 9:57 am	RNS	Transaction in Own Shares

See more Georgia Capital regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68