BGEO.L - Bank of Georgia Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201,500.001,533.001,500.001,508.001,508.0079,101
23 Jan 20201,555.001,557.001,500.001,500.001,500.0056,078
22 Jan 20201,530.001,560.001,530.001,554.001,554.0046,264
21 Jan 20201,535.001,555.001,531.001,555.001,555.0023,937
20 Jan 20201,551.001,587.001,546.001,556.001,556.0050,363
17 Jan 20201,590.001,622.001,573.001,581.001,581.0048,898
16 Jan 20201,614.001,634.001,603.001,620.001,620.0042,067
15 Jan 20201,640.001,640.001,601.001,620.001,620.0048,666
14 Jan 20201,645.001,645.001,608.001,630.001,630.0056,285
13 Jan 20201,575.001,645.001,535.011,635.001,635.0098,265
10 Jan 20201,560.001,570.001,545.001,570.001,570.0066,411
09 Jan 20201,538.001,559.001,538.001,559.001,559.0044,237
08 Jan 20201,527.001,562.001,527.001,539.001,539.0052,908
07 Jan 20201,571.001,600.001,560.111,568.001,568.0040,462
06 Jan 20201,582.001,600.001,568.001,586.001,586.0056,066
03 Jan 20201,624.001,649.001,602.001,622.001,622.0060,440
02 Jan 20201,600.001,664.001,600.001,662.001,662.0043,256
31 Dec 20191,600.001,644.001,600.001,625.001,625.0012,325
30 Dec 20191,630.001,643.001,623.001,633.001,633.0024,859
27 Dec 20191,630.001,650.001,611.001,635.001,635.0046,467
24 Dec 20191,632.001,647.001,627.001,627.001,627.0010,967
23 Dec 20191,640.001,640.001,620.001,640.001,640.0035,621
20 Dec 20191,630.001,642.901,610.001,632.001,632.00123,025
19 Dec 20191,599.001,655.001,591.001,637.001,637.00156,967
18 Dec 20191,613.001,613.001,567.001,600.001,600.0082,012
17 Dec 20191,600.001,600.001,573.001,578.001,578.0089,340
16 Dec 20191,541.001,604.001,541.001,600.001,600.0095,108
13 Dec 20191,567.001,647.001,547.001,573.001,573.00157,742
12 Dec 20191,545.001,558.001,529.001,556.001,556.0095,554
11 Dec 20191,537.001,567.691,531.001,544.001,544.0071,522
10 Dec 20191,579.001,579.001,540.001,561.001,561.0052,112
09 Dec 20191,491.001,565.001,491.001,553.001,553.0051,411
06 Dec 20191,510.001,530.001,504.001,525.001,525.0067,286
05 Dec 20191,490.001,524.001,490.001,524.001,524.0072,156
04 Dec 20191,450.001,499.001,450.001,499.001,499.0091,867
03 Dec 20191,456.001,471.621,439.001,451.001,451.0053,397
02 Dec 20191,502.001,502.001,451.111,462.001,462.0094,491
29 Nov 20191,484.001,494.001,465.001,480.001,480.0085,071
28 Nov 20191,433.001,478.181,428.111,474.001,474.0086,659
27 Nov 20191,391.001,434.001,383.001,434.001,434.00150,572
26 Nov 20191,400.001,413.001,388.001,394.001,394.0079,750
25 Nov 20191,400.001,417.511,387.001,390.001,390.0068,652
22 Nov 20191,429.001,432.001,394.001,400.001,400.0092,959
21 Nov 20191,410.001,440.001,410.001,425.001,425.00205,938
20 Nov 20191,469.001,469.001,431.001,440.001,440.00106,912
19 Nov 20191,440.001,475.861,434.141,444.001,444.00128,374
18 Nov 20191,470.001,492.001,460.001,474.001,474.0039,011
15 Nov 20191,480.001,500.001,466.001,492.001,492.0063,153
14 Nov 20191,501.001,510.001,480.001,480.001,480.0073,007
13 Nov 20191,500.001,505.001,480.001,499.001,499.0088,256
12 Nov 20191,470.001,506.001,450.001,506.001,506.00127,104
11 Nov 20191,419.001,471.891,419.001,445.001,445.0079,629
08 Nov 20191,442.001,502.001,439.001,455.001,455.00146,042
07 Nov 20191,365.001,505.001,365.001,472.001,472.00205,263
06 Nov 20191,340.001,370.001,335.001,352.001,352.0061,858
05 Nov 20191,322.001,346.001,294.001,346.001,346.0073,566
04 Nov 20191,334.001,334.001,292.001,300.001,300.0054,713
01 Nov 20191,310.001,332.001,297.001,310.001,310.0081,763
31 Oct 20191,312.001,312.001,273.001,299.001,299.0066,938
30 Oct 20191,272.001,298.001,267.001,284.001,284.0092,062
29 Oct 20191,284.001,287.001,265.001,281.001,281.0016,720
28 Oct 20191,313.001,316.001,258.001,294.001,294.0017,461
25 Oct 20191,327.001,327.001,256.001,288.001,288.0053,172
24 Oct 20191,323.001,327.001,290.001,301.001,301.0068,082
23 Oct 20191,335.001,335.001,303.031,315.001,315.0052,814
22 Oct 20191,334.001,334.001,292.001,298.001,298.0058,360
21 Oct 20191,343.001,346.001,317.001,326.001,326.0056,473
18 Oct 20191,355.001,360.661,300.001,333.001,333.0039,634
17 Oct 20191,388.001,397.001,320.001,331.001,331.0075,885
16 Oct 20191,363.001,399.001,357.501,388.001,388.0087,681
15 Oct 20191,361.001,372.001,348.001,365.001,365.0099,434
14 Oct 20191,329.001,378.001,283.001,363.001,363.0069,076
11 Oct 20191,296.001,365.001,280.001,333.001,333.00168,507
10 Oct 20191,235.001,271.001,220.001,266.001,266.0090,722
09 Oct 20191,275.001,275.001,241.501,253.001,253.0039,692
08 Oct 20191,297.001,297.001,243.001,252.001,252.0042,439
07 Oct 20191,310.001,310.001,262.001,271.001,271.0036,697
04 Oct 20191,279.001,323.001,279.001,282.001,282.0021,486
03 Oct 20191,299.001,314.001,270.001,305.001,305.0082,939
02 Oct 20191,376.001,376.001,269.001,331.001,331.0075,706
01 Oct 20191,350.001,379.001,340.001,340.001,340.0062,272
30 Sep 20191,302.001,353.001,302.001,336.001,336.0069,436
27 Sep 20191,329.001,340.001,292.001,340.001,340.0055,652
26 Sep 20191,277.001,301.001,277.001,298.001,298.0036,516
25 Sep 20191,311.001,323.001,266.001,276.001,276.0054,635
24 Sep 20191,310.001,335.871,310.001,324.001,324.0027,053
23 Sep 20191,359.001,359.001,302.001,323.001,323.0057,876
20 Sep 20191,337.001,360.001,315.001,320.001,320.00142,246
19 Sep 20191,305.001,339.001,292.231,331.001,331.0038,843
18 Sep 20191,318.001,318.001,279.001,305.001,305.0055,114
17 Sep 20191,295.001,300.001,282.001,296.001,296.0084,108
16 Sep 20191,325.001,325.001,285.001,310.001,310.00103,496
13 Sep 20191,334.001,358.001,324.001,324.001,324.00148,249
12 Sep 20191,318.001,336.001,318.001,334.001,334.0098,250
11 Sep 20191,328.001,335.911,316.001,318.001,318.0098,184
10 Sep 20191,330.001,335.001,316.001,317.001,317.0063,602
09 Sep 20191,339.001,358.771,327.001,331.001,331.0067,950
06 Sep 20191,311.001,334.001,311.001,330.001,330.0031,656
05 Sep 20191,365.001,365.001,320.001,331.001,331.0055,010
04 Sep 20191,364.001,364.001,317.001,345.001,345.0035,523
*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