Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bank Of Georgia Group (BGEO) Share Price

Intraday
Historical

Price	9,995.00p on 06-02-2026 at 19:30:05
Change	165.00p 1.68%
Buy	9,920.00p
Sell	9,905.00p

Last Trade:	Buy 53.00 at 9,973.501p
Day's Volume:	34,097
Last Close:	9,995.00p
Open:	10,000.00p
ISIN:	GB00BF4HYT85

Day's Range	9,735.00p - 10,000.00p
52wk Range:	4,468.00p - 10,390.00p
Market Capitalisation:	£4.34b
VWAP:	9,959.64849p
Shares in Issue:	43.38m

Sector: Banking

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bank Of Georgia Group (BGEO) Latest Trades
Buy*	53	9,973.501p	SI Trade Negotiated Trade	16:42:16 - 06-Feb-26
Buy*	24,322	9,995.00p	Suspected BUY Trade	16:35:12 - 06-Feb-26
Sell*	1	9,905.00p	SI Trade	16:29:00 - 06-Feb-26
Buy*	1	9,925.00p	SI Trade	16:28:15 - 06-Feb-26
Sell*	23	9,915.00p	Automatic Execution	16:28:14 - 06-Feb-26
Sell*	25	9,915.00p	Automatic Execution	16:28:14 - 06-Feb-26
Sell*	28	9,915.00p	Automatic Execution	16:28:14 - 06-Feb-26
Buy*	17	9,910.00p	Automatic Execution	16:27:14 - 06-Feb-26
Buy*	18	9,910.00p	Automatic Execution	16:27:14 - 06-Feb-26
Buy*	36	9,910.00p	Automatic Execution	16:27:14 - 06-Feb-26

See more Bank Of Georgia Group trades

Bank Of Georgia Group (BGEO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	10,000.00	10,000.00	9,735.00	9,995.00	34,097
5th Feb 2026 (Thu)	9,885.00	10,030.00	9,760.00	9,830.00	62,892
4th Feb 2026 (Wed)	10,240.00	10,240.00	9,900.00	9,900.00	59,801
3rd Feb 2026 (Tue)	10,390.00	10,390.00	10,100.00	10,200.00	206,422
2nd Feb 2026 (Mon)	10,030.00	10,280.00	9,885.00	10,280.00	127,263
30th Jan 2026 (Fri)	10,090.00	10,220.00	10,040.00	10,090.00	48,085
29th Jan 2026 (Thu)	9,995.00	10,230.00	9,920.00	10,090.00	379,496
28th Jan 2026 (Wed)	10,200.00	10,200.00	9,835.00	9,880.00	297,920
27th Jan 2026 (Tue)	9,800.00	10,020.00	9,755.00	9,970.00	174,389
26th Jan 2026 (Mon)	9,635.00	9,765.00	9,580.00	9,765.00	155,096
23rd Jan 2026 (Fri)	9,780.00	9,790.00	9,595.00	9,645.00	21,430
22nd Jan 2026 (Thu)	9,505.00	9,875.00	9,495.00	9,785.00	57,011
21st Jan 2026 (Wed)	9,605.00	9,645.00	9,290.00	9,375.00	183,844
20th Jan 2026 (Tue)	9,515.00	9,580.00	9,445.00	9,520.00	25,767
19th Jan 2026 (Mon)	9,570.00	9,620.00	9,455.00	9,600.00	21,394
16th Jan 2026 (Fri)	9,325.00	9,670.00	9,325.00	9,640.00	43,732
15th Jan 2026 (Thu)	9,490.00	9,695.00	9,475.00	9,530.00	49,469
14th Jan 2026 (Wed)	9,400.00	9,570.00	9,320.00	9,565.00	93,365
13th Jan 2026 (Tue)	9,290.00	9,405.00	9,200.00	9,350.00	67,285
12th Jan 2026 (Mon)	9,185.00	9,325.00	9,075.00	9,260.00	46,673
9th Jan 2026 (Fri)	9,150.00	9,270.00	9,115.00	9,190.00	58,446
8th Jan 2026 (Thu)	9,150.00	9,190.00	9,050.00	9,180.00	70,982
7th Jan 2026 (Wed)	9,150.00	9,150.00	9,040.00	9,105.00	52,670

See more Bank Of Georgia Group price history

Date	Source	Headline
Bank Of Georgia Group (BGEO) Regulatory News
6th Feb 2026 5:38 pm	RNS	Transaction in Own Shares
5th Feb 2026 5:41 pm	RNS	Transaction in Own Shares
4th Feb 2026 5:31 pm	RNS	Transaction in Own Shares
3rd Feb 2026 5:25 pm	RNS	Transaction in Own Shares
3rd Feb 2026 2:44 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 6:06 pm	RNS	Transaction in Own Shares
2nd Feb 2026 12:18 pm	RNS	Total Voting Rights
30th Jan 2026 5:36 pm	RNS	Transaction in Own Shares
29th Jan 2026 5:42 pm	RNS	Transaction in Own Shares
29th Jan 2026 1:32 pm	RNS	Cancellation of Treasury Shares

See more Bank Of Georgia Group regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53