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	1,816.00p on 14-05-2025 at 18:35:04
Change	-102.00p -5.32%
Buy	1,816.00p
Sell	1,804.00p
Buy / Sell CGEO Shares

Last Trade:	Sell 33,196.00 at 1,816.00p
Day's Volume:	108,859
Last Close:	1,816.00p
Open:	1,924.00p
ISIN:	GB00BF4HYV08

Day's Range	1,802.00p - 1,924.00p
52wk Range:	830.00p - 1,958.00p
Market Capitalisation:	£617m
VWAP:	1,830.57133p
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
Sell*	33,196	1,816.00p	Uncrossing Trade	16:35:12 - 14-May-25
Sell*	20	1,810.00p	Automatic Execution	16:28:49 - 14-May-25
Sell*	3	1,810.00p	Automatic Execution	16:28:49 - 14-May-25
Buy*	59	1,812.00p	Automatic Execution	16:28:00 - 14-May-25
Buy*	31	1,812.00p	Automatic Execution	16:28:00 - 14-May-25
Buy*	31	1,812.00p	Automatic Execution	16:28:00 - 14-May-25
Buy*	30	1,812.00p	Automatic Execution	16:28:00 - 14-May-25
Unknown*	727	1,812.00p	OTC Trade	16:27:53 - 14-May-25
Buy*	727	1,812.00p	SI Trade	16:27:53 - 14-May-25
Unknown*	200	1,812.00p	OTC Trade	16:27:53 - 14-May-25

See more Georgia Capital trades

Georgia Capital (CGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2025 (Tue)	1,900.00	1,928.00	1,900.00	1,918.00	117,100
12th May 2025 (Mon)	1,922.00	1,958.00	1,906.00	1,908.00	67,552
9th May 2025 (Fri)	1,876.00	1,944.00	1,872.00	1,916.00	70,135
8th May 2025 (Thu)	1,794.00	1,890.00	1,784.00	1,864.00	136,787
7th May 2025 (Wed)	1,708.00	1,800.00	1,678.00	1,794.00	533,545
6th May 2025 (Tue)	1,656.00	1,706.00	1,646.00	1,682.00	149,451
5th May 2025 (Mon)	1,680.00	1,680.00	1,680.00	1,680.00	0
2nd May 2025 (Fri)	1,650.00	1,688.00	1,636.00	1,680.00	94,239
1st May 2025 (Thu)	1,624.00	1,654.00	1,604.00	1,654.00	66,887
30th Apr 2025 (Wed)	1,610.00	1,676.00	1,610.00	1,620.00	78,839
29th Apr 2025 (Tue)	1,624.00	1,662.00	1,624.00	1,646.00	182,568
28th Apr 2025 (Mon)	1,600.00	1,638.00	1,598.00	1,626.00	211,790
25th Apr 2025 (Fri)	1,560.00	1,590.00	1,558.00	1,590.00	165,709
24th Apr 2025 (Thu)	1,560.00	1,566.00	1,520.00	1,550.00	138,700
23rd Apr 2025 (Wed)	1,504.00	1,568.00	1,504.00	1,532.00	124,205
22nd Apr 2025 (Tue)	1,400.00	1,504.00	1,396.00	1,494.00	117,657
21st Apr 2025 (Mon)	1,392.00	1,392.00	1,392.00	1,392.00	0
18th Apr 2025 (Fri)	1,392.00	1,392.00	1,392.00	1,392.00	0
17th Apr 2025 (Thu)	1,390.00	1,398.00	1,372.00	1,392.00	67,414
16th Apr 2025 (Wed)	1,390.00	1,390.00	1,352.00	1,388.00	74,032
15th Apr 2025 (Tue)	1,346.00	1,376.00	1,340.00	1,374.00	100,328
14th Apr 2025 (Mon)	1,330.00	1,372.00	1,326.00	1,346.00	62,893

See more Georgia Capital price history

Date	Source	Headline
Georgia Capital (CGEO) Regulatory News
13th May 2025 4:40 pm	RNS	Transaction in Own Shares
12th May 2025 4:31 pm	RNS	Transaction in Own Shares
9th May 2025 5:18 pm	RNS	Transaction in Own Shares
8th May 2025 12:46 pm	RNS	Transaction in Own Shares
7th May 2025 3:03 pm	RNS	Transaction in Own Shares
7th May 2025 7:00 am	RNS	1st Quarter Results
6th May 2025 4:35 pm	RNS	Transaction in Own Shares
2nd May 2025 5:16 pm	RNS	Transaction in Own Shares
1st May 2025 4:56 pm	RNS	Transaction in Own Shares
1st May 2025 10:09 am	RNS	Total Voting Rights

See more Georgia Capital regulatory news

FTSE 100 Latest

Value8,585.01

Change-17.91