1. Share Prices

  2. Bank Of Georgia Group PLC (BGEO)

4,835.00p-65.00 (-1.33%)19 Apr 2024, 10:41
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
Apr 18, 20244750.00p4900.00p4750.00p4900.00p45,514
Apr 17, 20244850.00p4899.86p4790.00p4840.00p47,791
Apr 16, 20244865.00p4935.00p4805.00p4850.00p72,397
Apr 15, 20244940.00p5040.00p4920.00p4965.00p48,894
Apr 12, 20245020.00p5020.00p4940.00p4950.00p64,176
Apr 11, 20245000.00p5032.30p4880.00p4920.00p60,651
Apr 10, 20245000.00p5008.30p4905.00p4980.00p66,731
Apr 9, 20245100.00p5147.09p4985.00p4985.00p67,284
Apr 8, 20245130.00p5150.00p5070.00p5100.00p79,178
Apr 5, 20245090.00p5120.00p4990.00p5120.00p41,464
Apr 4, 20245010.00p5090.00p5010.00p5090.00p53,695
Apr 3, 20244985.00p5100.00p4985.00p5050.00p59,882
Apr 2, 20245050.00p5130.12p5000.00p5000.00p53,215
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
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC472.203.01
Croda International PLC4,916.001.38
Hochschild Mining PLC152.801.19
Endeavour Mining PLC1,746.521.07
Ip Group PLC48.001.05
Airtel Africa PLC107.901.03

Fallers

CompanyPrice% Chg
Man Group PLC255.40-4.91
Jd Sports Fashion PLC116.45-3.20
Marshalls PLC260.66-2.92
Discoverie Group PLC671.00-2.89
Me Group International PLC162.40-2.87
Scottish Mortgage Investment Trust PLC802.45-2.64