UK markets open in 2 hours 18 minutes

Bank of Georgia Group PLC (BGEO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,420.00+40.00 (+0.74%)
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20245,360.005,449.915,356.985,420.005,420.0038,245
30 Apr 20245,250.005,510.005,350.005,380.005,380.0074,738
29 Apr 20245,400.005,430.005,280.005,380.005,380.00111,554
26 Apr 20245,320.005,394.005,250.005,360.005,360.00209,539
25 Apr 20245,170.005,305.745,150.005,290.005,290.0046,220
24 Apr 20245,190.005,320.005,130.005,200.005,200.0093,709
23 Apr 20244,830.005,170.004,830.005,160.005,160.0077,719
22 Apr 20244,870.004,930.004,816.694,895.004,895.0093,766
19 Apr 20244,770.004,914.504,770.004,835.004,835.0064,733
18 Apr 20244,750.004,900.004,750.004,900.004,900.0045,514
17 Apr 20244,850.004,899.874,790.004,840.004,840.0047,791
16 Apr 20244,865.004,935.004,805.004,850.004,850.0072,397
15 Apr 20244,940.005,040.004,920.004,965.004,965.0048,894
12 Apr 20245,020.005,020.004,940.004,950.004,950.0064,176
11 Apr 20245,000.005,032.304,880.004,920.004,920.0060,651
10 Apr 20245,000.005,008.304,905.004,980.004,980.0066,731
09 Apr 20245,100.005,147.094,985.004,985.004,985.0067,284
08 Apr 20245,130.005,150.005,070.005,100.005,100.0079,178
05 Apr 20245,090.005,120.004,990.005,120.005,120.0041,464
04 Apr 20245,010.005,090.005,010.005,090.005,090.0053,695
03 Apr 20244,985.005,100.004,985.005,050.005,050.0059,882
02 Apr 20245,050.005,130.125,000.005,000.005,000.0053,215
28 Mar 20245,000.005,190.004,800.005,050.005,050.00146,649
27 Mar 20244,860.005,060.004,860.005,060.005,060.00157,266
26 Mar 20244,785.004,910.004,769.044,905.004,905.0066,627
25 Mar 20244,785.004,830.004,730.004,770.004,770.0065,287
22 Mar 20244,885.004,890.004,770.004,785.004,785.0066,810
21 Mar 20244,825.004,915.004,730.004,880.004,880.0071,721
20 Mar 20244,740.004,830.004,685.004,770.004,770.00112,642
19 Mar 20244,830.004,899.004,745.004,745.004,745.0081,399
18 Mar 20244,890.004,950.004,830.004,855.004,855.00117,344
15 Mar 20245,250.005,250.004,682.844,845.004,845.00245,961
14 Mar 20245,210.005,270.005,152.695,180.005,180.0039,972
13 Mar 20245,180.005,310.005,130.005,130.005,130.00200,772
12 Mar 20245,140.005,190.005,120.005,180.005,180.0040,178
11 Mar 20245,160.005,199.405,060.005,110.005,110.0051,961
08 Mar 20245,140.005,190.005,079.555,160.005,160.00113,544
07 Mar 20245,130.005,170.004,980.005,150.005,150.00180,553
06 Mar 20245,040.005,180.005,028.805,150.005,150.0063,202
05 Mar 20244,995.005,190.004,950.005,020.005,020.00120,877
04 Mar 20245,030.005,171.254,953.284,995.004,995.00192,466
01 Mar 20244,745.005,020.004,720.005,020.005,020.00145,980
29 Feb 20244,560.004,740.004,560.004,710.004,710.00210,794
28 Feb 20244,650.004,650.004,500.004,600.004,600.00121,842
27 Feb 20244,580.004,637.654,520.004,520.004,520.0090,487
26 Feb 20244,560.004,630.004,545.004,600.004,600.0057,213
23 Feb 20244,590.004,705.004,512.354,560.004,560.00104,697
22 Feb 20244,395.004,570.004,355.004,570.004,570.0099,647
21 Feb 20244,290.004,385.004,175.004,385.004,385.0092,950
20 Feb 20244,260.004,360.004,185.004,245.004,245.0095,802
19 Feb 20244,055.004,285.003,980.004,225.004,225.00476,254
16 Feb 20244,000.004,140.003,950.003,965.003,965.0057,198
15 Feb 20243,895.004,030.003,820.004,030.004,030.0056,090
14 Feb 20243,850.003,940.003,850.003,870.003,870.0032,511
13 Feb 20243,780.003,843.513,780.003,835.003,835.0017,424
12 Feb 20243,695.003,840.003,695.003,840.003,840.0036,573
09 Feb 20243,690.003,764.943,654.223,750.003,750.0029,612
08 Feb 20243,720.003,749.963,685.003,695.003,695.0020,669
07 Feb 20243,810.003,820.803,710.003,740.003,740.0021,034
06 Feb 20243,820.003,820.003,750.003,800.003,800.0033,134
05 Feb 20243,775.003,805.003,735.003,745.003,745.00125,663
02 Feb 20243,810.003,845.003,780.003,790.003,790.0023,883
01 Feb 20243,735.003,845.003,735.003,795.003,795.0037,339
31 Jan 20243,800.003,815.003,770.003,795.003,795.00283,255
30 Jan 20243,710.003,795.003,710.003,785.003,785.0033,157
29 Jan 20243,725.003,800.003,725.003,755.003,755.00180,002
26 Jan 20243,745.003,780.003,720.003,780.003,780.0029,664
25 Jan 20243,735.003,770.003,715.003,745.003,745.0030,085
24 Jan 20243,800.003,800.003,685.003,735.003,735.0037,390
23 Jan 20243,730.003,795.003,715.003,715.003,715.0055,010
22 Jan 20243,880.003,880.003,775.003,795.003,795.0034,643
19 Jan 20243,860.003,869.973,775.003,775.003,775.0065,309
18 Jan 20243,865.003,889.983,825.003,850.003,850.0020,716
17 Jan 20243,870.003,890.003,795.003,845.003,845.0057,234
16 Jan 20243,850.003,915.003,845.003,905.003,905.00175,592
15 Jan 20243,950.003,950.003,855.003,915.003,915.0029,626
12 Jan 20243,935.003,980.003,880.003,905.003,905.0028,092
11 Jan 20244,040.004,040.003,890.003,905.003,905.0067,524
10 Jan 20243,940.004,050.003,935.004,025.004,025.0052,616
09 Jan 20243,925.003,975.003,898.983,940.003,940.0052,837
08 Jan 20243,870.003,945.003,840.003,945.003,945.0043,168
05 Jan 20243,890.003,905.003,840.003,845.003,845.0032,525
04 Jan 20243,885.003,910.003,850.003,895.003,895.0037,831
03 Jan 20243,950.003,990.003,875.003,895.003,895.00125,099
02 Jan 20244,000.004,021.223,973.274,005.004,005.0057,118
29 Dec 20233,900.003,975.003,900.003,975.003,975.0093,883
28 Dec 20233,930.003,980.003,930.003,935.003,935.00121,684
27 Dec 20233,935.003,980.003,910.003,980.003,980.00130,677
22 Dec 20233,880.003,943.003,790.003,930.003,930.00114,608
21 Dec 20233,825.003,890.003,810.003,890.003,890.0040,700
20 Dec 20233,700.003,875.003,695.003,835.003,835.0095,857
19 Dec 20233,630.003,695.503,500.003,680.003,680.0086,730
18 Dec 20233,510.003,630.003,510.003,605.003,605.0043,211
15 Dec 20233,490.003,605.003,490.003,565.003,565.00253,306
14 Dec 20233,450.003,550.003,406.003,465.003,465.0064,420
13 Dec 20233,450.003,450.003,390.003,405.003,405.0052,301
12 Dec 20233,440.003,450.003,375.003,395.003,395.0043,947
11 Dec 20233,315.003,425.003,315.003,425.003,425.0044,046
08 Dec 20233,350.003,405.003,340.003,390.003,390.0029,404
07 Dec 20233,430.003,430.003,295.003,370.003,370.0070,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...