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	4,440.00p on 07-09-2026 at 13:59:31
Change	20.00p 0.45%
Buy	4,445.00p
Sell	4,435.00p

Last Trade:	Buy 22.00 at 4,440.00p
Day's Volume:	13,551
Last Close:	4,420.00p
Open:	4,475.00p
ISIN:	GB00BF4HYV08

Day's Range	4,420.00p - 4,520.00p
52wk Range:	2,285.00p - 4,685.00p
Market Capitalisation:	£1.35b
VWAP:	4,471.47222p
Shares in Issue:	30.37m

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*	22	4,440.00p	Automatic Execution	14:59:31 - 07-Sep-26
Sell*	28	4,435.00p	Automatic Execution	14:59:31 - 07-Sep-26
Sell*	30	4,435.00p	Automatic Execution	14:59:31 - 07-Sep-26
Sell*	20	4,435.00p	Automatic Execution	14:59:31 - 07-Sep-26
Unknown*	13	4,440.00p	SI Trade	14:58:00 - 07-Sep-26
Sell*	32	4,435.00p	SI Trade	14:51:45 - 07-Sep-26
Buy*	33	4,440.00p	SI Trade	14:51:45 - 07-Sep-26
Unknown*	29	4,435.00p	SI Trade	14:47:37 - 07-Sep-26
Buy*	39	4,440.00p	Automatic Execution	14:40:00 - 07-Sep-26
Buy*	5	4,440.00p	Automatic Execution	14:40:00 - 07-Sep-26

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	4,425.00	4,460.00	4,405.00	4,420.00	28,336
3rd Sep 2026 (Thu)	4,375.00	4,465.00	4,350.00	4,395.00	58,933
2nd Sep 2026 (Wed)	4,270.00	4,420.00	4,230.00	4,355.00	225,194
1st Sep 2026 (Tue)	4,385.00	4,465.00	4,280.00	4,300.00	52,475
31st Aug 2026 (Mon)	4,400.00	4,400.00	4,400.00	4,400.00	0
28th Aug 2026 (Fri)	4,500.00	4,525.00	4,400.00	4,400.00	88,467
27th Aug 2026 (Thu)	4,465.00	4,530.00	4,430.00	4,465.00	31,724
26th Aug 2026 (Wed)	4,440.00	4,500.00	4,435.00	4,450.00	32,579
25th Aug 2026 (Tue)	4,500.00	4,500.00	4,400.00	4,415.00	40,918
24th Aug 2026 (Mon)	4,380.00	4,460.00	4,375.00	4,440.00	31,788
21st Aug 2026 (Fri)	4,265.00	4,380.00	4,180.00	4,380.00	58,518
20th Aug 2026 (Thu)	4,195.00	4,200.00	4,150.00	4,160.00	34,779
19th Aug 2026 (Wed)	4,325.00	4,325.00	4,120.00	4,190.00	59,694
18th Aug 2026 (Tue)	4,430.00	4,440.00	4,265.00	4,300.00	56,627
17th Aug 2026 (Mon)	4,500.00	4,505.00	4,365.00	4,420.00	26,303
14th Aug 2026 (Fri)	4,510.00	4,510.00	4,395.00	4,485.00	66,379
13th Aug 2026 (Thu)	4,520.00	4,540.00	4,420.00	4,435.00	45,876
12th Aug 2026 (Wed)	4,490.00	4,520.00	4,435.00	4,470.00	63,542
11th Aug 2026 (Tue)	4,500.00	4,500.00	4,345.00	4,410.00	26,836
10th Aug 2026 (Mon)	4,400.00	4,485.00	4,330.00	4,410.00	30,319
7th Aug 2026 (Fri)	4,265.00	4,460.00	4,265.00	4,400.00	39,775

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
3rd Sep 2026 7:00 am	RNS	Holding(s) in Company
2nd Sep 2026 5:18 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 5:37 pm	RNS	Total Voting Rights
1st Sep 2026 11:47 am	RNS	Transaction in Own Shares
24th Aug 2026 10:47 am	RNS	Transaction in Own Shares
17th Aug 2026 11:13 am	RNS	Transaction in Own Shares
14th Aug 2026 7:00 am	RNS	Commencement of US$ 50 million buyback programme
10th Aug 2026 11:45 am	RNS	Transaction in Own Shares
4th Aug 2026 7:00 am	RNS	Half-year Financial Report
3rd Aug 2026 11:23 am	RNS	Total Voting Rights

See more Georgia Capital regulatory news

FTSE 100 Latest

Value10,844.98

Change13.89