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	4,020.00p on 03-08-2026 at 08:05:04
Change	65.00p 1.64%
Buy	4,045.00p
Sell	4,025.00p

Last Trade:	Buy 130.00 at 4,020.00p
Day's Volume:	1,336
Last Close:	3,955.00p
Open:	4,005.00p
ISIN:	GB00BF4HYV08

Day's Range	3,975.00p - 4,035.00p
52wk Range:	2,190.00p - 4,570.00p
Market Capitalisation:	£1.24b
VWAP:	4,012.42796p
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*	130	4,020.00p	Automatic Execution	08:55:55 - 03-Aug-26
Buy*	11	4,020.00p	Automatic Execution	08:53:48 - 03-Aug-26
Buy*	29	4,015.00p	Automatic Execution	08:53:48 - 03-Aug-26
Sell*	6	3,995.00p	Automatic Execution	08:53:27 - 03-Aug-26
Unknown*	42	4,015.00p	SI Trade	08:51:41 - 03-Aug-26
Unknown*	0	4,005.00p	SI Trade	08:49:41 - 03-Aug-26
Sell*	3	4,020.00p	Automatic Execution	08:48:52 - 03-Aug-26
Sell*	20	4,020.00p	Automatic Execution	08:48:52 - 03-Aug-26
Unknown*	0	4,020.00p	SI Trade	08:48:41 - 03-Aug-26
Sell*	27	4,020.00p	Automatic Execution	08:48:41 - 03-Aug-26

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jul 2026 (Thu)	4,295.00	4,300.00	4,085.00	4,145.00	24,849
15th Jul 2026 (Wed)	4,295.00	4,365.00	4,255.00	4,300.00	27,742
14th Jul 2026 (Tue)	4,435.00	4,435.00	4,290.00	4,385.00	42,801
13th Jul 2026 (Mon)	4,270.00	4,415.00	4,270.00	4,415.00	38,632
10th Jul 2026 (Fri)	4,330.00	4,330.00	4,225.00	4,300.00	27,796
9th Jul 2026 (Thu)	4,370.00	4,370.00	4,145.00	4,275.00	58,006
8th Jul 2026 (Wed)	4,340.00	4,450.00	4,260.00	4,290.00	42,233
7th Jul 2026 (Tue)	4,335.00	4,450.00	4,335.00	4,445.00	24,666
6th Jul 2026 (Mon)	4,525.00	4,530.00	4,420.00	4,465.00	48,501
3rd Jul 2026 (Fri)	4,480.00	4,570.00	4,465.00	4,510.00	61,622

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
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
2nd Jul 2026 9:13 am	RNS	Total Voting Rights
29th Jun 2026 12:00 pm	RNS	Transaction in Own Shares
29th Jun 2026 7:00 am	RNS	Bond redemption and extension of buyback programme
22nd Jun 2026 2:03 pm	RNS	Transaction in Own Shares
17th Jun 2026 2:54 pm	RNS	Director/PDMR Shareholding

See more Georgia Capital regulatory news

FTSE 100 Latest

Value10,880.28

Change12.23