5,050.00p-10.00 (-0.20%)28 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bank Of Georgia Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20245000.00p5190.00p4800.00p5050.00p146,649
Mar 27, 20244860.00p5060.00p4860.00p5060.00p157,266
Mar 26, 20244785.00p4910.00p4769.04p4905.00p66,627
Mar 25, 20244785.00p4830.00p4730.00p4770.00p65,287
Mar 22, 20244885.00p4890.00p4770.00p4785.00p66,810
Mar 21, 20244825.00p4915.00p4730.00p4880.00p71,721
Mar 20, 20244740.00p4830.00p4685.00p4770.00p112,642
Mar 19, 20244830.00p4899.00p4745.00p4745.00p81,399
Mar 18, 20244890.00p4950.00p4830.00p4855.00p117,344
Mar 15, 20245250.00p5250.00p4682.84p4845.00p245,961
Mar 14, 20245210.00p5270.00p5152.69p5180.00p39,972
Mar 13, 20245180.00p5310.00p5130.00p5130.00p200,772
Mar 12, 20245140.00p5190.00p5120.00p5180.00p40,178
Mar 11, 20245160.00p5199.40p5060.00p5110.00p51,961
Mar 8, 20245140.00p5190.00p5079.55p5160.00p113,544
Mar 7, 20245130.00p5170.00p4980.00p5150.00p180,553
Mar 6, 20245040.00p5180.00p5028.80p5150.00p63,202
Mar 5, 20244995.00p5190.00p4950.00p5020.00p120,877
Mar 4, 20245030.00p5171.25p4953.28p4995.00p192,466
Mar 1, 20244745.00p5020.00p4720.00p5020.00p145,980
Feb 29, 20244560.00p4740.00p4560.00p4710.00p210,794
Feb 28, 20244650.00p4650.00p4500.00p4600.00p121,842
Feb 27, 20244580.00p4637.65p4520.00p4520.00p90,487
Feb 26, 20244560.00p4630.00p4545.00p4600.00p57,213
Feb 23, 20244590.00p4705.00p4512.35p4560.00p104,697
Feb 22, 20244395.00p4570.00p4355.00p4570.00p99,647
Feb 21, 20244290.00p4385.00p4175.00p4385.00p92,950
Feb 20, 20244260.00p4360.00p4185.00p4245.00p95,802
Feb 19, 20244055.00p4285.00p3980.00p4225.00p476,254
Feb 16, 20244000.00p4140.00p3950.00p3965.00p57,198
Feb 15, 20243895.00p4030.00p3820.00p4030.00p56,090
Feb 14, 20243850.00p3940.00p3850.00p3870.00p32,511
Feb 13, 20243780.00p3843.51p3780.00p3835.00p17,424
Feb 12, 20243695.00p3840.00p3695.00p3840.00p36,573
Feb 9, 20243690.00p3764.94p3654.22p3750.00p29,612
Feb 8, 20243720.00p3749.96p3685.00p3695.00p20,669
Feb 7, 20243810.00p3820.80p3710.00p3740.00p21,034
Feb 6, 20243820.00p3820.00p3750.00p3800.00p33,134
Feb 5, 20243775.00p3805.00p3735.00p3745.00p125,663
Feb 2, 20243810.00p3845.00p3780.00p3790.00p23,883
Feb 1, 20243735.00p3845.00p3735.00p3795.00p37,339
Jan 31, 20243800.00p3815.00p3770.00p3795.00p283,255
Jan 30, 20243710.00p3795.00p3710.00p3785.00p33,157
Jan 29, 20243725.00p3800.00p3725.00p3755.00p180,002
Jan 26, 20243745.00p3780.00p3720.00p3780.00p29,664
Jan 25, 20243735.00p3770.00p3715.00p3745.00p30,085
Jan 24, 20243800.00p3800.00p3685.00p3735.00p37,390
Jan 23, 20243730.00p3795.00p3715.00p3715.00p55,010
Jan 22, 20243880.00p3880.00p3775.00p3795.00p34,643
Jan 19, 20243860.00p3869.97p3775.00p3775.00p65,309
Showing 1 to 50 of 253