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	4,430.00p on 05-10-2026 at 17:55:04
Change	10.00p 0.23%
Buy	4,415.00p
Sell	4,400.00p

Last Trade:	Sell 13,587.00 at 4,430.00p
Day's Volume:	25,478
Last Close:	4,430.00p
Open:	4,405.00p
ISIN:	GB00BF4HYV08

Day's Range	4,365.00p - 4,435.00p
52wk Range:	2,320.00p - 5,100.00p
Market Capitalisation:	£1.33b
VWAP:	4,418.45627p
Shares in Issue:	30.13m

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*	13,587	4,430.00p	Uncrossing Trade	16:35:10 - 05-Oct-26
Sell*	18	4,405.00p	Automatic Execution	16:29:33 - 05-Oct-26
Sell*	31	4,405.00p	Automatic Execution	16:29:33 - 05-Oct-26
Sell*	24	4,405.00p	Automatic Execution	16:29:33 - 05-Oct-26
Sell*	40	4,405.00p	Automatic Execution	16:29:33 - 05-Oct-26
Sell*	39	4,405.00p	Automatic Execution	16:29:33 - 05-Oct-26
Sell*	34	4,405.00p	Automatic Execution	16:29:33 - 05-Oct-26
Buy*	8	4,410.00p	Automatic Execution	16:29:00 - 05-Oct-26
Buy*	19	4,410.00p	SI Trade	16:28:44 - 05-Oct-26
Unknown*	14	4,410.00p	OTC Trade	16:28:44 - 05-Oct-26

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	4,495.00	4,515.00	4,385.00	4,420.00	36,898
1st Oct 2026 (Thu)	4,720.00	4,720.00	4,500.00	4,530.00	84,951
30th Sep 2026 (Wed)	4,705.00	4,710.00	4,540.00	4,705.00	44,846
29th Sep 2026 (Tue)	4,820.00	4,835.00	4,695.00	4,720.00	43,198
28th Sep 2026 (Mon)	4,690.00	4,800.00	4,585.00	4,755.00	49,648
25th Sep 2026 (Fri)	4,500.00	4,700.00	4,490.00	4,690.00	42,583
24th Sep 2026 (Thu)	4,600.00	4,600.00	4,420.00	4,460.00	28,647
23rd Sep 2026 (Wed)	4,535.00	4,635.00	4,485.00	4,505.00	32,279
22nd Sep 2026 (Tue)	4,640.00	4,645.00	4,495.00	4,535.00	43,223
21st Sep 2026 (Mon)	4,885.00	4,885.00	4,605.00	4,670.00	51,086
18th Sep 2026 (Fri)	4,720.00	5,100.00	4,590.00	5,020.00	1,016,343
17th Sep 2026 (Thu)	4,575.00	4,750.00	4,575.00	4,725.00	37,938
16th Sep 2026 (Wed)	4,530.00	4,620.00	4,530.00	4,585.00	35,287
15th Sep 2026 (Tue)	4,425.00	4,565.00	4,370.00	4,515.00	48,465
14th Sep 2026 (Mon)	4,490.00	4,490.00	4,410.00	4,425.00	20,743
11th Sep 2026 (Fri)	4,380.00	4,520.00	4,325.00	4,515.00	20,101
10th Sep 2026 (Thu)	4,420.00	4,485.00	4,350.00	4,355.00	23,822
9th Sep 2026 (Wed)	4,455.00	4,490.00	4,410.00	4,435.00	24,965
8th Sep 2026 (Tue)	4,495.00	4,495.00	4,425.00	4,465.00	20,981
7th Sep 2026 (Mon)	4,475.00	4,520.00	4,420.00	4,425.00	31,506

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
1st Oct 2026 3:17 pm	RNS	Total Voting Rights
28th Sep 2026 1:16 pm	RNS	Transaction in Own Shares
25th Sep 2026 5:17 pm	RNS	Director/PDMR Shareholding
25th Sep 2026 1:09 pm	RNS	Director/PDMR Shareholding
21st Sep 2026 1:33 pm	RNS	Transaction in Own Shares
14th Sep 2026 3:24 pm	RNS	Transaction in Own Shares
7th Sep 2026 10:29 am	RNS	Transaction in Own Shares
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

See more Georgia Capital regulatory news

FTSE 100 Latest

Value10,497.94

Change35.99