UK Markets closed

Bank of Georgia Group PLC (BGEO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
829.00+11.00 (+1.34%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
06 Aug 2020809.34838.00807.00829.00829.00101,718
05 Aug 2020780.00818.00779.00818.00818.0067,711
04 Aug 2020783.00792.28759.00770.00770.00129,813
03 Aug 2020797.00797.00760.00773.00773.0073,199
31 Jul 2020760.00790.00750.00777.00777.00144,814
30 Jul 2020763.00766.00734.00735.00735.00119,027
29 Jul 2020785.00795.00751.00761.00761.0076,674
28 Jul 2020826.00826.00784.00788.00788.00108,120
27 Jul 2020828.00832.34793.00800.00800.00221,013
24 Jul 2020833.00847.16814.00814.00814.0042,897
23 Jul 2020850.00869.28826.00843.00843.0027,489
22 Jul 2020866.00870.00833.00850.00850.0056,916
21 Jul 2020851.00884.00851.00866.00866.0060,607
20 Jul 2020------
17 Jul 2020949.00976.00880.09896.00896.0093,621
16 Jul 2020965.00978.00953.00963.00963.0055,716
15 Jul 20201,012.001,012.00964.00964.00964.00121,540
14 Jul 20201,012.001,030.18992.971,000.001,000.0046,948
13 Jul 20201,058.001,066.001,012.001,030.001,030.0097,330
10 Jul 20201,060.001,074.001,040.001,044.001,044.00101,236
09 Jul 20201,088.001,090.001,054.001,060.001,060.0045,142
08 Jul 20201,074.001,088.001,060.001,080.001,080.00274,371
07 Jul 20201,050.001,084.001,050.001,078.001,078.00235,944
06 Jul 20201,124.001,126.001,072.001,080.001,080.0080,738
03 Jul 20201,116.001,116.001,075.621,094.001,094.0068,710
02 Jul 20201,096.001,116.001,088.001,102.001,102.0043,370
01 Jul 20201,048.001,092.001,032.001,090.001,090.0087,480
30 Jun 20201,098.001,104.001,048.001,070.001,070.00111,323
29 Jun 20201,062.001,114.001,054.021,094.001,094.0067,469
26 Jun 20201,054.001,078.001,036.001,062.001,062.0042,648
25 Jun 20201,042.001,068.001,002.001,060.001,060.00115,803
24 Jun 20201,100.001,102.141,060.001,060.001,060.0074,053
23 Jun 20201,084.001,124.991,084.001,110.001,110.0066,901
22 Jun 20201,070.001,112.001,054.001,106.001,106.00106,182
19 Jun 20201,080.001,106.001,052.001,078.001,078.00245,587
18 Jun 20201,090.001,114.001,074.001,100.001,100.00135,448
17 Jun 20201,098.001,126.701,076.001,100.001,100.0071,692
16 Jun 20201,094.001,148.001,089.201,120.001,120.0066,414
15 Jun 20201,020.001,084.001,014.001,082.001,082.0070,404
12 Jun 20201,010.001,068.001,010.001,050.001,050.0053,794
11 Jun 20201,052.001,063.761,006.881,040.001,040.00119,383
10 Jun 20201,104.001,150.001,068.001,084.001,084.00110,683
09 Jun 20201,134.001,164.001,078.431,126.001,126.00209,902
08 Jun 20201,054.001,194.001,054.001,132.001,132.00114,274
05 Jun 20201,020.001,076.001,016.801,072.001,072.0097,878
04 Jun 20201,016.001,042.00991.001,014.001,014.0055,499
03 Jun 2020985.001,045.03965.001,032.001,032.0073,305
02 Jun 2020916.00969.00916.00960.00960.0054,320
01 Jun 2020902.00960.00902.00945.00945.0075,338
29 May 2020939.00955.00891.00925.00925.00214,276
28 May 2020895.00968.00895.00952.00952.00110,793
27 May 2020854.00899.73854.00890.00890.00124,468
26 May 2020868.00880.00837.00837.00837.00130,493
22 May 2020840.00857.00819.00847.00847.00204,700
21 May 2020796.00850.00796.00845.00845.00481,926
20 May 2020804.00820.00790.00820.00820.00249,981
19 May 2020815.00851.00799.00805.00805.00106,055
18 May 2020800.00839.00800.00815.00815.00113,891
15 May 2020801.00862.00782.00805.00805.00161,176
14 May 2020902.00902.00734.46770.00770.00325,222
13 May 2020910.00924.00882.00882.00882.0069,480
12 May 2020880.00930.45880.00920.00920.00108,625
11 May 2020950.00950.00885.00885.00885.0052,536
07 May 2020913.00935.00906.00917.00917.0060,245
06 May 2020936.00954.00894.00915.00915.0076,719
05 May 2020961.00983.04923.00937.00937.0079,270
04 May 2020975.00977.00923.00945.00945.0071,094
01 May 20201,030.001,030.00959.97986.00986.0043,463
30 Apr 2020987.001,061.85987.00996.00996.00190,016
29 Apr 2020945.001,018.00945.001,018.001,018.00103,622
28 Apr 2020930.00976.00930.00966.00966.00163,568
27 Apr 2020940.001,008.00914.00930.00930.00128,337
24 Apr 2020942.00947.00875.00925.00925.00159,408
23 Apr 2020911.00957.00909.00931.00931.00165,044
22 Apr 2020895.00910.00875.00894.00894.00142,689
21 Apr 2020929.00937.00885.00885.00885.00144,506
20 Apr 2020980.00997.15933.00963.00963.0090,894
17 Apr 20201,008.001,018.00930.00972.00972.0091,473
16 Apr 2020932.00945.00904.57927.00927.0093,704
15 Apr 2020985.00985.00872.00901.00901.0057,477
14 Apr 20201,016.001,016.00929.00946.00946.0088,627
09 Apr 2020987.001,016.00956.00993.00993.00111,773
08 Apr 2020900.00968.00900.00963.00963.00118,233
07 Apr 2020895.00987.69895.00926.00926.00146,747
06 Apr 2020863.00930.00850.00912.00912.0092,938
03 Apr 2020939.00965.00829.00836.00836.0095,931
02 Apr 2020855.00930.00822.00906.00906.00154,280
01 Apr 2020901.00902.00795.00850.00850.00157,412
31 Mar 2020920.001,005.02907.00915.00915.0061,811
30 Mar 2020988.001,005.02885.00937.50937.5062,267
27 Mar 20201,019.001,032.00946.50965.50965.5055,421
26 Mar 20201,052.001,052.00900.001,025.001,025.00111,336
25 Mar 20201,019.001,150.00987.001,055.001,055.00144,483
24 Mar 2020835.001,001.00835.00991.50991.50141,408
23 Mar 2020900.00900.00774.00813.00813.00133,079
20 Mar 2020807.00952.31807.00945.00945.00269,814
19 Mar 2020831.50832.00690.00802.50802.50233,128
18 Mar 2020999.50999.50815.50832.00832.00146,140
17 Mar 20201,140.001,245.00939.88982.50982.50177,175
16 Mar 20201,227.001,228.091,037.001,130.001,130.00141,090
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more