4,965.00p-55.00 (-1.10%)04 Mar 2024, 15:52
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 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
Jan 18, 20243865.00p3889.98p3825.00p3850.00p20,716
Jan 17, 20243870.00p3890.00p3795.00p3845.00p57,234
Jan 16, 20243850.00p3915.00p3845.00p3905.00p175,592
Jan 15, 20243855.00p3950.00p3855.00p3915.00p29,626
Jan 12, 20243935.00p3980.00p3880.00p3905.00p28,092
Jan 11, 20244040.00p4040.00p3890.00p3905.00p67,524
Jan 10, 20243940.00p4050.00p3935.00p4025.00p52,616
Jan 9, 20243925.00p3975.00p3898.98p3940.00p52,837
Jan 8, 20243870.00p3945.00p3840.00p3945.00p43,168
Jan 5, 20243890.00p3905.00p3840.00p3845.00p32,525
Jan 4, 20243885.00p3910.00p3850.00p3895.00p37,831
Jan 3, 20243950.00p3990.00p3875.00p3895.00p125,099
Jan 2, 20244000.00p4021.22p3973.27p4005.00p57,118
Dec 29, 20233900.00p3975.00p3900.00p3975.00p93,883
Dec 28, 20233930.00p3980.00p3930.00p3935.00p121,684
Dec 27, 20233935.00p3980.00p3910.00p3980.00p130,677
Dec 22, 20233880.00p3942.99p3790.00p3930.00p114,608
Dec 21, 20233825.00p3890.00p3810.00p3890.00p40,700
Dec 20, 20233700.00p3875.00p3695.00p3835.00p95,857
Showing 1 to 50 of 251