1. Share Prices

  2. Bank Of Georgia Group PLC (BGEO)

3,780.00p+125.00 (+3.42%)04 Oct 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bank Of Georgia Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 20243700.00p3805.00p3665.00p3780.00p39,459
Oct 3, 20243635.00p3685.00p3545.00p3655.00p77,019
Oct 2, 20243600.00p3645.00p3570.00p3620.00p45,289
Oct 1, 20243705.00p3705.00p3540.24p3560.00p53,829
Sep 30, 20243790.00p3795.00p3645.00p3675.00p86,392
Sep 27, 20243800.00p3830.00p3730.00p3775.00p58,014
Sep 26, 20243725.00p3830.00p3700.00p3820.00p48,143
Sep 25, 20243895.00p3895.00p3755.00p3785.00p37,778
Sep 24, 20243945.00p3955.00p3800.00p3850.00p36,068
Sep 23, 20243955.00p3955.00p3865.00p3885.00p49,731
Sep 20, 20244015.00p4050.00p3860.00p3905.00p252,182
Sep 19, 20243980.00p4045.00p3900.00p4045.00p47,788
Sep 18, 20243940.00p3986.07p3925.00p3935.00p159,810
Sep 17, 20244020.00p4050.00p3940.00p3950.00p177,118
Sep 16, 20244060.00p4130.00p4005.00p4005.00p44,236
Sep 13, 20244040.00p4120.00p4030.00p4085.00p44,005
Sep 12, 20244070.00p4175.00p4035.00p4065.00p115,662
Sep 11, 20244190.00p4190.00p4005.00p4060.00p45,806
Sep 10, 20244135.00p4200.00p4100.00p4100.00p34,307
Sep 9, 20244095.00p4167.47p4060.00p4120.00p41,824
Sep 6, 20244310.00p4310.00p4040.00p4055.00p79,745
Sep 5, 20244415.00p4450.00p4315.00p4325.00p115,223
Sep 4, 20244340.00p4490.00p4340.00p4420.00p38,555
Sep 3, 20244525.00p4625.00p4395.00p4460.00p45,979
Sep 2, 20244550.00p4650.00p4525.00p4575.00p45,780
Aug 30, 20244605.00p4605.00p4505.00p4550.00p106,230
Aug 29, 20244510.00p4615.00p4395.00p4610.00p67,370
Aug 28, 20244485.00p4580.00p4395.00p4540.00p78,569
Aug 27, 20244350.00p4485.00p4300.00p4485.00p60,233
Aug 23, 20244365.00p4450.00p4325.00p4355.00p46,809
Aug 22, 20244375.00p4485.00p4091.82p4330.00p108,323
Aug 21, 20244445.00p4445.00p4300.00p4320.00p57,867
Aug 20, 20244300.00p4390.00p4300.00p4315.00p28,099
Aug 19, 20244255.00p4380.00p4180.00p4375.00p28,840
Aug 16, 20244300.00p4385.00p4165.00p4335.00p41,427
Aug 15, 20244065.00p4315.00p4030.00p4315.00p38,650
Aug 14, 20244005.00p4170.00p3980.00p4085.00p92,878
Aug 13, 20244175.00p4175.00p4000.00p4005.00p123,959
Aug 12, 20244050.00p4170.00p3995.00p4105.00p28,062
Aug 9, 20244050.00p4085.00p3985.00p3995.00p87,597
Aug 8, 20243990.00p4170.00p3910.00p3995.00p84,021
Aug 7, 20244100.00p4100.00p3975.00p3975.00p171,182
Aug 6, 20244055.00p4265.00p3905.00p3980.00p168,994
Aug 5, 20244035.00p4110.00p3875.00p4065.00p132,105
Aug 2, 20244300.00p4350.00p4115.00p4150.00p57,596
Aug 1, 20244600.00p4620.00p4315.00p4385.00p75,243
Jul 31, 20244660.00p4700.00p4525.00p4560.00p53,883
Jul 30, 20244615.00p4692.60p4425.00p4570.00p43,626
Jul 29, 20244610.00p4710.00p4496.43p4505.00p49,591
Jul 26, 20244450.00p4620.00p4420.00p4600.00p43,320
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.