5,050.00p-10.00 (-0.20%)28 Mar 2024, 18:28
Bank Of Georgia Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 5000.00p | 5190.00p | 4800.00p | 5050.00p | 146,649 |
Mar 27, 2024 | 4860.00p | 5060.00p | 4860.00p | 5060.00p | 157,266 |
Mar 26, 2024 | 4785.00p | 4910.00p | 4769.04p | 4905.00p | 66,627 |
Mar 25, 2024 | 4785.00p | 4830.00p | 4730.00p | 4770.00p | 65,287 |
Mar 22, 2024 | 4885.00p | 4890.00p | 4770.00p | 4785.00p | 66,810 |
Mar 21, 2024 | 4825.00p | 4915.00p | 4730.00p | 4880.00p | 71,721 |
Mar 20, 2024 | 4740.00p | 4830.00p | 4685.00p | 4770.00p | 112,642 |
Mar 19, 2024 | 4830.00p | 4899.00p | 4745.00p | 4745.00p | 81,399 |
Mar 18, 2024 | 4890.00p | 4950.00p | 4830.00p | 4855.00p | 117,344 |
Mar 15, 2024 | 5250.00p | 5250.00p | 4682.84p | 4845.00p | 245,961 |
Mar 14, 2024 | 5210.00p | 5270.00p | 5152.69p | 5180.00p | 39,972 |
Mar 13, 2024 | 5180.00p | 5310.00p | 5130.00p | 5130.00p | 200,772 |
Mar 12, 2024 | 5140.00p | 5190.00p | 5120.00p | 5180.00p | 40,178 |
Mar 11, 2024 | 5160.00p | 5199.40p | 5060.00p | 5110.00p | 51,961 |
Mar 8, 2024 | 5140.00p | 5190.00p | 5079.55p | 5160.00p | 113,544 |
Mar 7, 2024 | 5130.00p | 5170.00p | 4980.00p | 5150.00p | 180,553 |
Mar 6, 2024 | 5040.00p | 5180.00p | 5028.80p | 5150.00p | 63,202 |
Mar 5, 2024 | 4995.00p | 5190.00p | 4950.00p | 5020.00p | 120,877 |
Mar 4, 2024 | 5030.00p | 5171.25p | 4953.28p | 4995.00p | 192,466 |
Mar 1, 2024 | 4745.00p | 5020.00p | 4720.00p | 5020.00p | 145,980 |
Feb 29, 2024 | 4560.00p | 4740.00p | 4560.00p | 4710.00p | 210,794 |
Feb 28, 2024 | 4650.00p | 4650.00p | 4500.00p | 4600.00p | 121,842 |
Feb 27, 2024 | 4580.00p | 4637.65p | 4520.00p | 4520.00p | 90,487 |
Feb 26, 2024 | 4560.00p | 4630.00p | 4545.00p | 4600.00p | 57,213 |
Feb 23, 2024 | 4590.00p | 4705.00p | 4512.35p | 4560.00p | 104,697 |
Feb 22, 2024 | 4395.00p | 4570.00p | 4355.00p | 4570.00p | 99,647 |
Feb 21, 2024 | 4290.00p | 4385.00p | 4175.00p | 4385.00p | 92,950 |
Feb 20, 2024 | 4260.00p | 4360.00p | 4185.00p | 4245.00p | 95,802 |
Feb 19, 2024 | 4055.00p | 4285.00p | 3980.00p | 4225.00p | 476,254 |
Feb 16, 2024 | 4000.00p | 4140.00p | 3950.00p | 3965.00p | 57,198 |
Feb 15, 2024 | 3895.00p | 4030.00p | 3820.00p | 4030.00p | 56,090 |
Feb 14, 2024 | 3850.00p | 3940.00p | 3850.00p | 3870.00p | 32,511 |
Feb 13, 2024 | 3780.00p | 3843.51p | 3780.00p | 3835.00p | 17,424 |
Feb 12, 2024 | 3695.00p | 3840.00p | 3695.00p | 3840.00p | 36,573 |
Feb 9, 2024 | 3690.00p | 3764.94p | 3654.22p | 3750.00p | 29,612 |
Feb 8, 2024 | 3720.00p | 3749.96p | 3685.00p | 3695.00p | 20,669 |
Feb 7, 2024 | 3810.00p | 3820.80p | 3710.00p | 3740.00p | 21,034 |
Feb 6, 2024 | 3820.00p | 3820.00p | 3750.00p | 3800.00p | 33,134 |
Feb 5, 2024 | 3775.00p | 3805.00p | 3735.00p | 3745.00p | 125,663 |
Feb 2, 2024 | 3810.00p | 3845.00p | 3780.00p | 3790.00p | 23,883 |
Feb 1, 2024 | 3735.00p | 3845.00p | 3735.00p | 3795.00p | 37,339 |
Jan 31, 2024 | 3800.00p | 3815.00p | 3770.00p | 3795.00p | 283,255 |
Jan 30, 2024 | 3710.00p | 3795.00p | 3710.00p | 3785.00p | 33,157 |
Jan 29, 2024 | 3725.00p | 3800.00p | 3725.00p | 3755.00p | 180,002 |
Jan 26, 2024 | 3745.00p | 3780.00p | 3720.00p | 3780.00p | 29,664 |
Jan 25, 2024 | 3735.00p | 3770.00p | 3715.00p | 3745.00p | 30,085 |
Jan 24, 2024 | 3800.00p | 3800.00p | 3685.00p | 3735.00p | 37,390 |
Jan 23, 2024 | 3730.00p | 3795.00p | 3715.00p | 3715.00p | 55,010 |
Jan 22, 2024 | 3880.00p | 3880.00p | 3775.00p | 3795.00p | 34,643 |
Jan 19, 2024 | 3860.00p | 3869.97p | 3775.00p | 3775.00p | 65,309 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.