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	3,875.00p on 01-05-2026 at 18:50:06
Change	-45.00p -1.15%
Buy	3,890.00p
Sell	3,880.00p

Last Trade:	Sell 18,564.00 at 3,875.00p
Day's Volume:	30,832
Last Close:	3,875.00p
Open:	3,920.00p
ISIN:	GB00BF4HYV08

Day's Range	3,815.00p - 3,920.00p
52wk Range:	1,646.00p - 4,190.00p
Market Capitalisation:	£1.21b
VWAP:	3,868.18705p
Shares in Issue:	31.26m

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*	18,564	3,875.00p	Uncrossing Trade	16:35:14 - 01-May-26
Buy*	41	3,885.00p	Automatic Execution	16:29:00 - 01-May-26
Buy*	35	3,885.00p	Automatic Execution	16:28:31 - 01-May-26
Buy*	34	3,885.00p	Automatic Execution	16:28:31 - 01-May-26
Sell*	21	3,880.00p	Automatic Execution	16:27:15 - 01-May-26
Sell*	2	3,880.00p	Ordinary	16:25:22 - 01-May-26
Sell*	34	3,880.00p	Automatic Execution	16:24:12 - 01-May-26
Unknown*	0	3,895.00p	SI Trade	16:24:09 - 01-May-26
Sell*	34	3,885.00p	Automatic Execution	16:24:09 - 01-May-26
Buy*	10	3,890.00p	Automatic Execution	16:24:09 - 01-May-26

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	3,920.00	3,920.00	3,815.00	3,875.00	30,832
30th Apr 2026 (Thu)	3,970.00	3,970.00	3,860.00	3,920.00	29,300
29th Apr 2026 (Wed)	3,935.00	3,935.00	3,850.00	3,895.00	49,593
28th Apr 2026 (Tue)	4,010.00	4,085.00	3,895.00	3,940.00	64,650
27th Apr 2026 (Mon)	4,085.00	4,105.00	4,020.00	4,070.00	34,087
24th Apr 2026 (Fri)	4,110.00	4,135.00	4,030.00	4,065.00	214,821
23rd Apr 2026 (Thu)	4,140.00	4,150.00	4,085.00	4,130.00	57,903
22nd Apr 2026 (Wed)	4,090.00	4,190.00	4,070.00	4,185.00	42,975
21st Apr 2026 (Tue)	4,100.00	4,105.00	4,045.00	4,070.00	76,355
20th Apr 2026 (Mon)	4,075.00	4,075.00	4,010.00	4,075.00	57,428
17th Apr 2026 (Fri)	3,950.00	4,100.00	3,950.00	4,080.00	27,598
16th Apr 2026 (Thu)	4,085.00	4,085.00	4,000.00	4,025.00	37,653
15th Apr 2026 (Wed)	4,135.00	4,145.00	4,055.00	4,055.00	34,758
14th Apr 2026 (Tue)	4,185.00	4,190.00	4,105.00	4,125.00	83,161
13th Apr 2026 (Mon)	4,035.00	4,135.00	4,035.00	4,135.00	177,244
10th Apr 2026 (Fri)	4,000.00	4,060.00	3,985.00	4,055.00	27,335
9th Apr 2026 (Thu)	4,000.00	4,000.00	3,950.00	3,985.00	28,588
8th Apr 2026 (Wed)	3,800.00	4,020.00	3,795.00	4,010.00	76,094
7th Apr 2026 (Tue)	3,875.00	3,945.00	3,785.00	3,800.00	43,158
6th Apr 2026 (Mon)	3,875.00	3,875.00	3,875.00	3,875.00	0
3rd Apr 2026 (Fri)	3,875.00	3,875.00	3,875.00	3,875.00	0

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
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
23rd Apr 2026 7:00 am	RNS	Annual Financial Report
21st Apr 2026 11:58 am	RNS	Notice of Results
20th Apr 2026 11:34 am	RNS	Transaction in Own Shares
13th Apr 2026 9:39 am	RNS	Transaction in Own Shares
7th Apr 2026 3:26 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 10:03 am	RNS	Transaction in Own Shares
1st Apr 2026 12:02 pm	RNS	Total Voting Rights

See more Georgia Capital regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89