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	2,050.00p on 03-07-2025 at 18:50:05
Change	96.00p 4.91%
Buy	2,045.00p
Sell	2,025.00p
Buy / Sell CGEO Shares

Last Trade:	Buy 41.00 at 2,024.91p
Day's Volume:	118,027
Last Close:	2,050.00p
Open:	1,980.00p
ISIN:	GB00BF4HYV08

Day's Range	1,964.00p - 2,050.00p
52wk Range:	890.00p - 2,050.00p
Market Capitalisation:	£687m
VWAP:	2,001.91864p
Shares in Issue:	34m

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*	41	2,024.91p	SI Trade	17:04:39 - 03-Jul-25
Buy*	431	2,024.91p	SI Trade	17:04:39 - 03-Jul-25
Buy*	1,746	2,024.91p	SI Trade	17:04:39 - 03-Jul-25
Buy*	1,176	2,024.91p	SI Trade	17:04:39 - 03-Jul-25
Buy*	233	2,024.91p	SI Trade	17:04:39 - 03-Jul-25
Buy*	211	2,024.91p	SI Trade	17:04:39 - 03-Jul-25
Buy*	7,805	2,050.00p	Suspected BUY Trade	16:35:14 - 03-Jul-25
Buy*	1,220	2,037.441p	SI Trade	16:29:51 - 03-Jul-25
Buy*	53	2,035.00p	Automatic Execution	16:29:27 - 03-Jul-25
Sell*	30	2,030.00p	Automatic Execution	16:29:20 - 03-Jul-25

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2025 (Thu)	1,980.00	2,050.00	1,964.00	2,050.00	118,027
2nd Jul 2025 (Wed)	1,948.00	1,974.00	1,932.00	1,954.00	106,595
1st Jul 2025 (Tue)	1,948.00	1,950.00	1,898.00	1,916.00	46,031
30th Jun 2025 (Mon)	1,904.00	1,940.00	1,886.00	1,922.00	64,270
27th Jun 2025 (Fri)	1,892.00	1,910.00	1,892.00	1,900.00	23,433
26th Jun 2025 (Thu)	1,858.00	1,908.00	1,858.00	1,908.00	29,222
25th Jun 2025 (Wed)	1,828.00	1,866.00	1,824.00	1,858.00	31,413
24th Jun 2025 (Tue)	1,800.00	1,820.00	1,798.00	1,812.00	43,213
23rd Jun 2025 (Mon)	1,838.00	1,838.00	1,784.00	1,800.00	38,205
20th Jun 2025 (Fri)	1,800.00	1,850.00	1,800.00	1,814.00	41,316
19th Jun 2025 (Thu)	1,918.00	1,918.00	1,794.00	1,800.00	90,527
18th Jun 2025 (Wed)	1,876.00	1,918.00	1,844.00	1,910.00	37,717
17th Jun 2025 (Tue)	1,832.00	1,880.00	1,818.00	1,880.00	52,657
16th Jun 2025 (Mon)	1,862.00	1,864.00	1,836.00	1,842.00	44,301
13th Jun 2025 (Fri)	1,848.00	1,876.00	1,836.00	1,854.00	45,212
12th Jun 2025 (Thu)	1,860.00	1,900.00	1,846.00	1,880.00	55,569
11th Jun 2025 (Wed)	1,870.00	1,880.00	1,860.00	1,870.00	51,732
10th Jun 2025 (Tue)	1,868.00	1,938.00	1,868.00	1,870.00	61,901
9th Jun 2025 (Mon)	1,908.00	1,920.00	1,856.00	1,868.00	42,804
6th Jun 2025 (Fri)	1,890.00	1,918.00	1,880.00	1,916.00	22,592
5th Jun 2025 (Thu)	1,910.00	1,930.00	1,894.00	1,898.00	89,263
4th Jun 2025 (Wed)	1,884.00	1,914.00	1,868.00	1,914.00	25,349

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
3rd Jul 2025 4:03 pm	RNS	Transaction in Own Shares
2nd Jul 2025 5:15 pm	RNS	Transaction in Own Shares
2nd Jul 2025 7:00 am	RNS	US$ 18m increase to the existing buyback programme
1st Jul 2025 4:41 pm	RNS	Transaction in Own Shares
1st Jul 2025 11:55 am	RNS	Total Voting Rights
30th Jun 2025 5:15 pm	RNS	Transaction in Own Shares
27th Jun 2025 4:56 pm	RNS	Transaction in Own Shares
26th Jun 2025 4:44 pm	RNS	Transaction in Own Shares
26th Jun 2025 2:57 pm	RNS	Cancellation of Treasury Shares
26th Jun 2025 7:00 am	RNS	GCAP exercises its put option in water utility

See more Georgia Capital regulatory news

FTSE 100 Latest

Value8,823.20

Change48.51