1. Share Prices

  2. Bank Of Georgia Group PLC (BGEO)

4,140.00p-45.00 (-1.08%)17 May 2024, 16:35
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
May 17, 20244270.00p4375.00p4110.00p4140.00p241,026
May 16, 20244140.00p4215.00p3955.00p4185.00p237,300
May 15, 20244700.00p4715.00p3820.00p4105.00p502,421
May 14, 20245000.00p5020.00p4720.00p4720.00p116,625
May 13, 20244940.00p5050.00p4885.00p4970.00p285,005
May 10, 20244890.00p5020.00p4740.00p4940.00p58,083
May 9, 20244760.00p4870.00p4670.00p4850.00p134,498
May 8, 20244805.00p4805.00p4690.00p4735.00p226,373
May 7, 20244750.00p4780.00p4640.00p4680.00p94,118
May 3, 20245110.00p5140.00p4505.00p4725.00p271,062
May 2, 20245410.00p5440.00p5069.09p5090.00p102,942
May 1, 20245360.00p5449.91p5356.98p5420.00p38,245
Apr 30, 20245250.00p5510.00p5350.00p5380.00p74,738
Apr 29, 20245400.00p5430.00p5280.00p5380.00p111,554
Apr 26, 20245320.00p5394.00p5250.00p5360.00p209,539
Apr 25, 20245170.00p5305.74p5150.00p5290.00p46,220
Apr 24, 20245190.00p5320.00p5130.00p5200.00p93,709
Apr 23, 20244830.00p5170.00p4830.00p5160.00p77,719
Apr 22, 20244870.00p4930.00p4816.69p4895.00p93,766
Apr 19, 20244770.00p4914.50p4770.00p4835.00p64,733
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
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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.