1. Share Prices

  2. Bank Of Georgia Group PLC (BGEO)

4,680.00p-15.00 (-0.32%)20 Dec 2024, 16:48
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
Dec 20, 20244590.00p4685.00p4570.00p4680.00p117,085
Dec 19, 20244750.00p4805.00p4655.05p4695.00p99,079
Dec 18, 20244690.00p4820.00p4560.00p4750.00p80,907
Dec 17, 20244640.00p4700.00p4585.00p4615.00p206,102
Dec 16, 20244600.00p4640.00p4570.00p4625.00p40,030
Dec 13, 20244530.00p4695.00p4530.00p4580.00p24,334
Dec 12, 20244560.00p4690.00p4550.00p4635.00p69,589
Dec 11, 20244510.00p4585.00p4500.00p4560.00p295,516
Dec 10, 20244580.00p4645.00p4530.00p4530.00p134,742
Dec 9, 20244635.00p4680.00p4565.00p4575.00p74,352
Dec 6, 20244585.00p4649.96p4580.00p4615.00p60,504
Dec 5, 20244635.00p4710.00p4525.00p4585.00p93,329
Dec 4, 20244700.00p4765.00p4610.00p4630.00p107,672
Dec 3, 20244700.00p5000.00p4625.00p4665.00p347,364
Dec 2, 20244660.00p4725.00p4420.00p4680.00p118,092
Nov 29, 20244795.00p4940.00p4565.00p4685.00p298,130
Nov 28, 20245010.00p5127.60p4975.00p4995.00p183,819
Nov 27, 20245010.00p5013.04p4950.00p5000.00p142,406
Nov 26, 20244965.00p5030.00p4935.00p5000.00p35,356
Nov 25, 20244950.00p5050.00p4870.00p4985.00p185,896
Nov 22, 20244925.00p4990.00p4833.05p4895.00p75,599
Nov 21, 20244795.00p4953.40p4795.00p4950.00p36,657
Nov 20, 20244890.00p4975.00p4855.00p4870.00p34,626
Nov 19, 20244890.00p4925.00p4802.39p4880.00p53,786
Nov 18, 20244895.00p4995.00p4865.00p4895.00p28,353
Nov 15, 20244880.00p4940.00p4830.00p4915.00p36,851
Nov 14, 20244825.00p4975.00p4800.00p4925.00p48,231
Nov 13, 20244890.00p4935.00p4695.05p4830.00p72,230
Nov 12, 20244905.00p5204.02p4825.00p4825.00p213,584
Nov 11, 20244620.00p4830.00p4575.00p4830.00p67,716
Nov 8, 20244680.00p4705.00p4565.00p4575.00p52,565
Nov 7, 20244625.00p4730.00p4604.15p4720.00p65,256
Nov 6, 20244395.00p4635.00p4395.00p4615.00p84,092
Nov 5, 20244250.00p4385.00p4250.00p4370.00p56,132
Nov 4, 20244205.00p4330.00p4205.00p4260.00p153,769
Nov 1, 20244075.00p4270.00p4075.00p4260.00p55,825
Oct 31, 20244035.00p4200.00p4005.00p4160.00p138,144
Oct 30, 20243900.00p4085.00p3900.00p4085.00p237,064
Oct 29, 20243745.00p3985.00p3710.26p3950.00p178,543
Oct 28, 20243955.00p3955.00p3605.00p3775.00p157,154
Oct 25, 20244030.00p4075.00p3960.00p4000.00p64,670
Oct 24, 20244140.00p4140.00p3940.00p4030.00p175,154
Oct 23, 20244075.00p4185.00p4045.00p4060.00p199,166
Oct 22, 20244105.00p4200.00p4065.00p4150.00p35,075
Oct 21, 20244115.00p4170.00p4035.00p4095.00p54,362
Oct 18, 20244135.00p4165.00p4030.00p4115.00p53,352
Oct 17, 20244095.00p4110.00p4035.00p4080.00p79,721
Oct 16, 20244025.00p4075.00p4030.00p4045.00p48,737
Oct 15, 20244080.00p4080.00p3920.11p4035.00p97,081
Oct 14, 20244000.00p4055.00p3940.00p4005.00p44,521
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.