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	4,455.00p on 17-08-2026 at 08:53:26
Change	-30.00p -0.67%
Buy	4,450.00p
Sell	4,435.00p

Last Trade:	Buy 11.00 at 4,445.91p
Day's Volume:	2,063
Last Close:	4,485.00p
Open:	4,500.00p
ISIN:	GB00BF4HYV08

Day's Range	4,435.00p - 4,500.00p
52wk Range:	2,215.00p - 4,685.00p
Market Capitalisation:	£1.37b
VWAP:	4,467.47243p
Shares in Issue:	30.81m

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*	11	4,445.91p	Ordinary	09:53:25 - 17-Aug-26
Unknown*	0	4,435.00p	SI Trade	09:35:53 - 17-Aug-26
Buy*	37	4,455.00p	Automatic Execution	09:35:53 - 17-Aug-26
Buy*	36	4,455.00p	Automatic Execution	09:35:53 - 17-Aug-26
Buy*	9	4,450.00p	Automatic Execution	09:35:53 - 17-Aug-26
Unknown*	10	4,442.50p	SI Trade	09:33:56 - 17-Aug-26
Unknown*	32	4,442.50p	SI Trade	09:33:56 - 17-Aug-26
Buy*	11	4,450.00p	SI Trade	09:32:51 - 17-Aug-26
Unknown*	0	4,455.00p	SI Trade	09:27:03 - 17-Aug-26
Unknown*	77	4,455.00p	OTC Trade	09:22:57 - 17-Aug-26

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Aug 2026 (Thu)	4,350.00	4,355.00	4,120.00	4,295.00	60,558
5th Aug 2026 (Wed)	4,500.00	4,500.00	4,325.00	4,330.00	69,399
4th Aug 2026 (Tue)	4,205.00	4,685.00	4,205.00	4,500.00	111,681
3rd Aug 2026 (Mon)	4,005.00	4,150.00	3,975.00	4,100.00	24,833
31st Jul 2026 (Fri)	3,950.00	4,110.00	3,930.00	3,955.00	24,486
30th Jul 2026 (Thu)	4,000.00	4,040.00	3,940.00	4,010.00	20,014
29th Jul 2026 (Wed)	4,020.00	4,025.00	3,935.00	3,945.00	17,979
28th Jul 2026 (Tue)	4,150.00	4,155.00	3,985.00	4,000.00	26,271
27th Jul 2026 (Mon)	4,200.00	4,235.00	4,120.00	4,140.00	16,620
24th Jul 2026 (Fri)	3,965.00	4,205.00	3,965.00	4,170.00	50,426
23rd Jul 2026 (Thu)	4,055.00	4,055.00	3,940.00	3,970.00	48,060
22nd Jul 2026 (Wed)	4,005.00	4,095.00	4,000.00	4,065.00	39,841
21st Jul 2026 (Tue)	4,015.00	4,045.00	3,985.00	4,025.00	50,752
20th Jul 2026 (Mon)	4,015.00	4,035.00	3,975.00	4,010.00	34,572
17th Jul 2026 (Fri)	4,120.00	4,120.00	3,945.00	4,005.00	43,016

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
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
3rd Aug 2026 9:53 am	RNS	Transaction in Own Shares
27th Jul 2026 1:26 pm	RNS	Transaction in Own Shares
20th Jul 2026 2:01 pm	RNS	Transaction in Own Shares
13th Jul 2026 11:42 am	RNS	Transaction in Own Shares
7th Jul 2026 1:13 pm	RNS	Notice of Results
6th Jul 2026 12:20 pm	RNS	Transaction in Own Shares

See more Georgia Capital regulatory news

FTSE 100 Latest

Value10,764.84

Change14.73