Canada markets closed

Bank of Georgia Group PLC (BGEO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,140.00-45.00 (-1.08%)
At close: 04:35PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244,270.004,375.004,110.004,140.004,140.00241,025
May 16, 20244,140.004,215.003,955.004,185.004,185.00237,300
May 15, 20244,700.004,715.003,820.004,105.004,105.00502,421
May 14, 20245,000.005,020.004,720.004,720.004,720.00116,625
May 13, 20244,940.005,050.004,885.004,970.004,970.00285,005
May 10, 20244,890.005,020.004,740.004,940.004,940.0058,083
May 09, 20244,760.004,870.004,670.004,850.004,850.00134,498
May 08, 20244,805.004,805.004,690.004,735.004,735.00226,373
May 07, 20244,750.004,780.004,640.004,680.004,680.0094,118
May 03, 20245,110.005,140.004,505.004,725.004,725.00271,062
May 02, 20245,410.005,440.005,069.095,090.005,090.00102,942
May 01, 20245,360.005,449.915,356.985,420.005,420.0038,245
Apr 30, 20245,250.005,510.005,350.005,380.005,380.0074,738
Apr 29, 20245,400.005,430.005,280.005,380.005,380.00111,554
Apr 26, 20245,320.005,394.005,250.005,360.005,360.00209,539
Apr 25, 20245,170.005,305.745,150.005,290.005,290.0046,220
Apr 24, 20245,190.005,320.005,130.005,200.005,200.0093,709
Apr 23, 20244,830.005,170.004,830.005,160.005,160.0077,719
Apr 22, 20244,870.004,930.004,816.694,895.004,895.0093,766
Apr 19, 20244,770.004,914.504,770.004,835.004,835.0064,733
Apr 18, 20244,750.004,900.004,750.004,900.004,900.0045,514
Apr 17, 20244,850.004,899.874,790.004,840.004,840.0047,791
Apr 16, 20244,865.004,935.004,805.004,850.004,850.0072,397
Apr 15, 20244,940.005,040.004,920.004,965.004,965.0048,894
Apr 12, 20245,020.005,020.004,940.004,950.004,950.0064,176
Apr 11, 20245,000.005,032.304,880.004,920.004,920.0060,651
Apr 10, 20245,000.005,008.304,905.004,980.004,980.0066,731
Apr 09, 20245,100.005,147.094,985.004,985.004,985.0067,284
Apr 08, 20245,130.005,150.005,070.005,100.005,100.0079,178
Apr 05, 20245,090.005,120.004,990.005,120.005,120.0041,464
Apr 04, 20245,010.005,090.005,010.005,090.005,090.0053,695
Apr 03, 20244,985.005,100.004,985.005,050.005,050.0059,882
Apr 02, 20245,050.005,130.125,000.005,000.005,000.0053,215
Mar 28, 20245,000.005,190.004,800.005,050.005,050.00146,649
Mar 27, 20244,860.005,060.004,860.005,060.005,060.00157,266
Mar 26, 20244,785.004,910.004,769.044,905.004,905.0066,627
Mar 25, 20244,785.004,830.004,730.004,770.004,770.0065,287
Mar 22, 20244,885.004,890.004,770.004,785.004,785.0066,810
Mar 21, 20244,825.004,915.004,730.004,880.004,880.0071,721
Mar 20, 20244,740.004,830.004,685.004,770.004,770.00112,642
Mar 19, 20244,830.004,899.004,745.004,745.004,745.0081,399
Mar 18, 20244,890.004,950.004,830.004,855.004,855.00117,344
Mar 15, 20245,250.005,250.004,682.844,845.004,845.00245,961
Mar 14, 20245,210.005,270.005,152.695,180.005,180.0039,972
Mar 13, 20245,180.005,310.005,130.005,130.005,130.00200,772
Mar 12, 20245,140.005,190.005,120.005,180.005,180.0040,178
Mar 11, 20245,160.005,199.405,060.005,110.005,110.0051,961
Mar 08, 20245,140.005,190.005,079.555,160.005,160.00113,544
Mar 07, 20245,130.005,170.004,980.005,150.005,150.00180,553
Mar 06, 20245,040.005,180.005,028.805,150.005,150.0063,202
Mar 05, 20244,995.005,190.004,950.005,020.005,020.00120,877
Mar 04, 20245,030.005,171.254,953.284,995.004,995.00192,466
Mar 01, 20244,745.005,020.004,720.005,020.005,020.00145,980
Feb 29, 20244,560.004,740.004,560.004,710.004,710.00210,794
Feb 28, 20244,650.004,650.004,500.004,600.004,600.00121,842
Feb 27, 20244,580.004,637.654,520.004,520.004,520.0090,487
Feb 26, 20244,560.004,630.004,545.004,600.004,600.0057,213
Feb 23, 20244,590.004,705.004,512.354,560.004,560.00104,697
Feb 22, 20244,395.004,570.004,355.004,570.004,570.0099,647
Feb 21, 20244,290.004,385.004,175.004,385.004,385.0092,950
Feb 20, 20244,260.004,360.004,185.004,245.004,245.0095,802
Feb 19, 20244,055.004,285.003,980.004,225.004,225.00476,254
Feb 16, 20244,000.004,140.003,950.003,965.003,965.0057,198
Feb 15, 20243,895.004,030.003,820.004,030.004,030.0056,090
Feb 14, 20243,850.003,940.003,850.003,870.003,870.0032,511
Feb 13, 20243,780.003,843.513,780.003,835.003,835.0017,424
Feb 12, 20243,695.003,840.003,695.003,840.003,840.0036,573
Feb 09, 20243,690.003,764.943,654.223,750.003,750.0029,612
Feb 08, 20243,720.003,749.963,685.003,695.003,695.0020,669
Feb 07, 20243,810.003,820.803,710.003,740.003,740.0021,034
Feb 06, 20243,820.003,820.003,750.003,800.003,800.0033,134
Feb 05, 20243,775.003,805.003,735.003,745.003,745.00125,663
Feb 02, 20243,810.003,845.003,780.003,790.003,790.0023,883
Feb 01, 20243,735.003,845.003,735.003,795.003,795.0037,339
Jan 31, 20243,800.003,815.003,770.003,795.003,795.00283,255
Jan 30, 20243,710.003,795.003,710.003,785.003,785.0033,157
Jan 29, 20243,725.003,800.003,725.003,755.003,755.00180,002
Jan 26, 20243,745.003,780.003,720.003,780.003,780.0029,664
Jan 25, 20243,735.003,770.003,715.003,745.003,745.0030,085
Jan 24, 20243,800.003,800.003,685.003,735.003,735.0037,390
Jan 23, 20243,730.003,795.003,715.003,715.003,715.0055,010
Jan 22, 20243,880.003,880.003,775.003,795.003,795.0034,643
Jan 19, 20243,860.003,869.973,775.003,775.003,775.0065,309
Jan 18, 20243,865.003,889.983,825.003,850.003,850.0020,716
Jan 17, 20243,870.003,890.003,795.003,845.003,845.0057,234
Jan 16, 20243,850.003,915.003,845.003,905.003,905.00175,592
Jan 15, 20243,950.003,950.003,855.003,915.003,915.0029,626
Jan 12, 20243,935.003,980.003,880.003,905.003,905.0028,092
Jan 11, 20244,040.004,040.003,890.003,905.003,905.0067,524
Jan 10, 20243,940.004,050.003,935.004,025.004,025.0052,616
Jan 09, 20243,925.003,975.003,898.983,940.003,940.0052,837
Jan 08, 20243,870.003,945.003,840.003,945.003,945.0043,168
Jan 05, 20243,890.003,905.003,840.003,845.003,845.0032,525
Jan 04, 20243,885.003,910.003,850.003,895.003,895.0037,831
Jan 03, 20243,950.003,990.003,875.003,895.003,895.00125,099
Jan 02, 20244,000.004,021.223,973.274,005.004,005.0057,118
Dec 29, 20233,900.003,975.003,900.003,975.003,975.0093,883
Dec 28, 20233,930.003,980.003,930.003,935.003,935.00121,684
Dec 27, 20233,935.003,980.003,910.003,980.003,980.00130,677
Dec 22, 20233,880.003,943.003,790.003,930.003,930.00114,608
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...