tiprankstipranks
Bank of Georgia Group Plc (GB:BGEO)
LSE:BGEO
UK Market
BGEO
Bank of Georgia Group Plc
RESEARCH TOOLSreports

Bank of Georgia Group Plc (BGEO) Historical Prices

216 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
11,120.00
11,290.00
11,060.00
11,110.00
11,110.00
+0.45%
117,248
1.06
May 28, 2026
10,990.00
11,130.00
10,770.00
11,060.00
11,060.00
+0.45%
42,092
0.38
May 27, 2026
11,000.00
11,090.00
10,820.00
11,010.00
11,010.00
+1.10%
107,202
0.96
May 26, 2026
10,930.00
11,290.00
9,790.00
10,890.00
10,890.00
+2.35%
191,582
1.74
May 25, 2026
10,640.00
10,940.00
10,490.00
10,640.00
10,640.00
0.00%
0
0.00
May 22, 2026
10,840.00
10,940.00
10,490.00
10,640.00
10,640.00
-1.85%
49,228
0.43
May 21, 2026
10,990.00
11,020.00
10,830.00
10,840.00
10,840.00
-1.63%
55,213
0.48
May 20, 2026
10,920.00
11,100.00
10,700.00
11,020.00
11,020.00
+1.57%
130,845
1.15
May 19, 2026
11,000.00
11,180.00
10,840.00
10,850.00
10,850.00
-1.90%
92,614
0.82
May 18, 2026
10,760.00
11,180.00
10,690.00
11,060.00
11,060.00
+2.03%
93,322
0.83
May 15, 2026
10,800.00
10,990.00
10,700.00
10,840.00
10,840.00
-1.36%
221,795
2.02
May 14, 2026
10,730.00
10,990.00
10,730.00
10,990.00
10,990.00
+2.14%
42,254
0.39
May 13, 2026
10,640.00
10,800.00
10,630.00
10,760.00
10,760.00
+1.22%
64,393
0.59
May 12, 2026
10,630.00
10,717.17
10,480.00
10,630.00
10,630.00
-2.12%
142,302
1.32
May 11, 2026
10,970.00
11,110.00
10,809.43
10,860.00
10,860.00
-1.54%
102,595
0.96
May 08, 2026
11,520.00
11,680.00
11,000.00
11,030.00
11,030.00
-4.75%
71,603
0.67
May 07, 2026
11,410.00
11,750.00
11,250.00
11,580.00
11,580.00
+3.49%
148,605
1.42
May 06, 2026
11,000.00
11,400.00
10,930.00
11,190.00
11,190.00
+3.04%
138,599
1.34
May 05, 2026
10,920.00
10,950.00
10,570.00
10,860.00
10,860.00
+0.09%
81,927
0.80
May 04, 2026
10,850.00
10,980.00
10,488.56
10,850.00
10,850.00
0.00%
0
0.00
May 01, 2026
10,810.00
10,980.00
10,488.56
10,850.00
10,850.00
-1.72%
29,384
0.28
Apr 30, 2026
10,950.00
11,070.00
10,801.86
11,040.00
11,040.00
+0.55%
36,942
0.34
Apr 29, 2026
10,810.00
11,030.00
10,810.00
10,980.00
10,980.00
+1.01%
37,536
0.35
Apr 28, 2026
10,980.00
10,980.00
10,750.00
10,870.00
10,870.00
-0.37%
50,252
0.44
Apr 27, 2026
11,140.00
11,140.00
10,910.00
10,910.00
10,910.00
-1.18%
35,389
0.30
Apr 24, 2026
11,200.00
11,258.92
11,000.00
11,040.00
11,040.00
-1.43%
87,925
0.74
Apr 23, 2026
11,200.00
11,450.00
11,000.00
11,200.00
11,200.00
-0.62%
33,975
0.28
Apr 22, 2026
11,430.00
11,500.00
11,210.00
11,270.00
11,270.00
-1.14%
110,180
0.92
Apr 21, 2026
11,600.00
11,621.89
11,350.00
11,400.00
11,400.00
-1.81%
68,251
0.57
Apr 20, 2026
11,600.00
11,610.00
11,330.00
11,610.00
11,610.00
+0.09%
77,827
0.64
Apr 17, 2026
11,170.00
11,620.00
11,170.00
11,600.00
11,600.00
+3.11%
166,342
1.40
Apr 16, 2026
11,190.00
11,320.00
11,110.00
11,250.00
11,250.00
+0.81%
124,882
1.06
Apr 15, 2026
11,200.00
11,200.00
11,020.00
11,160.00
11,160.00
+0.27%
63,948
0.55
Apr 14, 2026
11,000.00
11,130.00
10,900.00
11,130.00
11,130.00
+1.64%
59,790
0.51
Apr 13, 2026
10,670.00
10,950.00
10,590.00
10,950.00
10,950.00
+1.77%
137,121
1.18
Apr 10, 2026
10,770.00
10,910.00
10,560.00
10,760.00
10,760.00
+0.47%
84,157
0.73
Apr 09, 2026
10,810.00
10,810.00
10,630.00
10,710.00
10,710.00
-0.74%
71,488
0.62
Apr 08, 2026
10,740.00
10,920.00
10,350.00
10,790.00
10,790.00
+9.88%
125,870
1.10
Apr 07, 2026
9,700.00
9,865.00
9,645.00
9,820.00
9,820.00
+1.24%
133,808
1.18
Apr 06, 2026
9,700.00
9,700.00
9,350.00
9,700.00
9,700.00
0.00%
0
0.00
Apr 03, 2026
9,700.00
9,700.00
9,350.00
9,700.00
9,700.00
0.00%
0
0.00
Apr 02, 2026
9,565.00
9,700.00
9,350.00
9,700.00
9,700.00
0.00%
115,828
0.98
Apr 01, 2026
9,570.00
9,715.00
9,470.00
9,700.00
9,700.00
+4.53%
482,065
4.26
Mar 31, 2026
9,085.00
9,420.00
9,085.00
9,280.00
9,280.00
+1.03%
82,305
0.73
Mar 30, 2026
9,270.00
9,330.00
9,140.00
9,185.00
9,185.00
-1.50%
65,758
0.58
Mar 27, 2026
9,430.00
9,440.00
9,160.00
9,325.00
9,325.00
-0.90%
73,426
0.65
Mar 26, 2026
9,595.00
9,595.00
9,300.00
9,410.00
9,410.00
-2.02%
51,310
0.46
Mar 25, 2026
9,520.00
9,780.00
9,475.00
9,680.00
9,603.69
+2.65%
101,221
0.91
Mar 24, 2026
9,240.00
9,460.00
9,160.00
9,430.00
9,355.66
+1.73%
59,012
0.54
Mar 23, 2026
9,065.00
9,540.00
8,970.00
9,270.00
9,196.92
-0.27%
191,813
1.76
Rows:
50