1. Share Prices

  2. Bank Of Georgia Group PLC (BGEO)

1,050.00p-20.00 (-1.87%)24 Feb 2021, 17:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bank Of Georgia Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 23, 20211100.00p1100.00p1070.00p1070.00p53,251
Feb 22, 20211090.00p1118.00p1076.00p1076.00p31,249
Feb 19, 20211098.00p1168.00p1098.00p1114.00p32,244
Feb 18, 20211118.00p1142.00p1110.00p1126.00p23,127
Feb 17, 20211140.00p1150.00p1128.00p1130.00p35,098
Feb 16, 20211150.00p1150.00p1134.00p1140.00p30,628
Feb 15, 20211112.00p1152.00p1112.00p1148.00p17,103
Feb 12, 20211130.00p1154.00p1102.00p1144.00p57,444
Feb 11, 20211180.00p1180.00p1132.00p1132.00p27,550
Feb 10, 20211162.00p1168.00p1158.00p1162.00p24,279
Feb 9, 20211150.00p1184.00p1150.00p1170.00p21,297
Feb 8, 20211174.00p1176.00p1164.00p1166.00p16,962
Feb 5, 20211174.00p1194.00p1164.00p1170.00p39,234
Feb 4, 20211168.00p1170.00p1152.00p1160.00p47,892
Feb 3, 20211160.00p1189.73p1150.00p1166.00p10,706
Feb 2, 20211146.00p1180.69p1146.00p1176.00p14,952
Feb 1, 20211148.00p1176.00p1124.00p1172.00p19,418
Jan 29, 20211148.00p1170.00p1114.00p1148.00p23,773
Jan 28, 20211100.00p1146.00p1080.00p1140.00p36,980
Jan 27, 20211206.00p1206.00p1106.00p1106.00p34,371
Jan 26, 20211130.00p1190.00p1126.40p1190.00p22,818
Jan 25, 20211152.00p1196.00p1130.00p1158.00p34,249
Jan 22, 20211206.00p1206.00p1156.00p1188.00p62,095
Jan 21, 20211206.00p1228.00p1192.00p1194.00p23,493
Jan 20, 20211206.00p1220.00p1184.00p1204.00p11,096
Jan 19, 20211196.00p1235.05p1180.00p1202.00p35,009
Jan 18, 20211196.00p1237.31p1196.00p1218.00p31,938
Jan 15, 20211246.00p1264.00p1186.00p1196.00p29,790
Jan 14, 20211218.00p1266.26p1218.00p1260.00p38,482
Jan 13, 20211210.00p1215.57p1188.00p1210.00p29,514
Jan 12, 20211250.00p1250.00p1196.09p1206.00p33,141
Jan 11, 20211252.00p1292.00p1224.00p1230.00p30,082
Jan 8, 20211280.00p1292.00p1252.13p1288.00p34,473
Jan 7, 20211264.00p1288.00p1238.00p1288.00p12,855
Jan 6, 20211220.00p1276.00p1220.00p1264.00p46,955
Jan 5, 20211200.00p1236.00p1200.00p1224.00p16,577
Jan 4, 20211246.00p1246.00p1202.00p1220.00p52,454
Dec 31, 20201242.00p1255.68p1208.00p1220.00p23,265
Dec 30, 20201246.00p1266.00p1242.00p1258.00p32,218
Dec 29, 20201236.00p1246.00p1202.00p1236.00p42,496
Dec 24, 20201186.00p1232.00p1186.00p1210.00p6,039
Dec 23, 20201180.00p1218.00p1170.00p1218.00p17,107
Dec 22, 20201152.00p1184.00p1138.00p1182.00p16,334
Dec 21, 20201206.00p1212.00p1114.00p1132.00p32,828
Dec 18, 20201202.00p1216.00p1170.00p1174.00p77,401
Dec 17, 20201202.00p1216.00p1186.28p1214.00p16,715
Dec 16, 20201218.00p1230.00p1188.00p1200.00p34,797
Dec 15, 20201178.00p1214.00p1160.00p1214.00p25,863
Dec 14, 20201182.00p1228.00p1182.00p1190.00p43,098
Dec 11, 20201194.00p1211.60p1166.09p1184.00p31,302
123456
Showing 1 to 50 of 254

Sign up to our
daily 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 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hammerson PLC25.6012.73
Carnival PLC1,645.5010.47
Capita PLC45.027.36
Rank Group PLC174.606.99
Workspace Group PLC818.006.51
Network International Holdings PLC395.436.30

Fallers

CompanyPrice% Chg
C&C Group PLC260.50-4.23
Jpmorgan Japanese Investment Trust PLC672.00-4.00
Ssp Group PLC354.52-3.82
Aston Martin Lagonda Global Holdings PLC2,001.00-3.80
Kainos Group PLC1,312.00-3.67
Vodafone Group PLC125.50-3.42