Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bank Of Georgia Group (BGEO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 7,665.00 7,875.00 7,665.00 7,820.00 153,095
6th Aug 2025 (Wed) 7,950.00 7,950.00 7,615.00 7,690.00 33,430
5th Aug 2025 (Tue) 7,945.00 7,985.00 7,745.00 7,745.00 101,704
4th Aug 2025 (Mon) 7,650.00 7,830.00 7,650.00 7,785.00 35,620
1st Aug 2025 (Fri) 7,815.00 7,815.00 7,545.00 7,630.00 36,859
31st Jul 2025 (Thu) 7,705.00 7,780.00 7,595.00 7,615.00 81,381
30th Jul 2025 (Wed) 7,505.00 7,745.00 7,505.00 7,740.00 143,567
29th Jul 2025 (Tue) 7,460.00 7,560.00 7,460.00 7,535.00 37,672
28th Jul 2025 (Mon) 7,370.00 7,540.00 7,370.00 7,480.00 55,408
25th Jul 2025 (Fri) 7,475.00 7,475.00 7,335.00 7,355.00 29,756
24th Jul 2025 (Thu) 7,370.00 7,465.00 7,340.00 7,400.00 49,421
23rd Jul 2025 (Wed) 7,435.00 7,435.00 7,280.00 7,325.00 22,734
22nd Jul 2025 (Tue) 7,405.00 7,410.00 7,250.00 7,285.00 23,218
21st Jul 2025 (Mon) 7,315.00 7,395.00 7,270.00 7,380.00 26,064
18th Jul 2025 (Fri) 7,485.00 7,485.00 7,240.00 7,300.00 36,670
17th Jul 2025 (Thu) 7,480.00 7,480.00 7,280.00 7,330.00 42,864
16th Jul 2025 (Wed) 7,190.00 7,475.00 7,160.00 7,400.00 118,832
15th Jul 2025 (Tue) 7,195.00 7,225.00 7,095.00 7,120.00 37,504
14th Jul 2025 (Mon) 7,095.00 7,195.00 7,000.00 7,195.00 48,653
11th Jul 2025 (Fri) 7,120.00 7,120.00 6,970.00 7,120.00 54,280
10th Jul 2025 (Thu) 7,205.00 7,205.00 7,055.00 7,100.00 31,914
9th Jul 2025 (Wed) 7,105.00 7,220.00 7,005.00 7,040.00 49,352
8th Jul 2025 (Tue) 6,975.00 7,115.00 6,975.00 7,100.00 218,850
7th Jul 2025 (Mon) 7,085.00 7,085.00 6,945.00 6,980.00 40,228
4th Jul 2025 (Fri) 6,985.00 7,030.00 6,890.00 6,985.00 197,918
3rd Jul 2025 (Thu) 6,945.00 7,040.00 6,740.00 7,015.00 35,596
2nd Jul 2025 (Wed) 7,065.00 7,065.00 6,870.00 6,900.00 46,451
1st Jul 2025 (Tue) 7,015.00 7,040.00 6,895.00 6,920.00 50,669
30th Jun 2025 (Mon) 7,010.00 7,095.00 6,965.00 7,080.00 36,350
27th Jun 2025 (Fri) 6,995.00 7,000.00 6,910.00 6,995.00 71,079
26th Jun 2025 (Thu) 6,895.00 6,960.00 6,855.00 6,930.00 39,982
25th Jun 2025 (Wed) 6,750.00 6,815.00 6,720.00 6,815.00 115,493
24th Jun 2025 (Tue) 6,580.00 6,810.00 6,570.00 6,770.00 238,398
23rd Jun 2025 (Mon) 6,675.00 6,675.00 6,540.00 6,540.00 86,787
20th Jun 2025 (Fri) 6,710.00 6,710.00 6,585.00 6,615.00 350,311
19th Jun 2025 (Thu) 6,610.00 6,695.00 6,530.00 6,560.00 32,627
18th Jun 2025 (Wed) 6,555.00 6,680.00 6,555.00 6,640.00 25,213
17th Jun 2025 (Tue) 6,550.00 6,645.00 6,545.00 6,600.00 48,541
16th Jun 2025 (Mon) 6,625.00 6,710.00 6,550.00 6,570.00 22,459
13th Jun 2025 (Fri) 6,945.00 6,945.00 6,515.00 6,605.00 22,956
12th Jun 2025 (Thu) 6,810.00 6,810.00 6,645.00 6,760.00 18,417
11th Jun 2025 (Wed) 6,800.00 6,820.00 6,705.00 6,725.00 27,713
10th Jun 2025 (Tue) 6,990.00 6,990.00 6,715.00 6,740.00 35,140
9th Jun 2025 (Mon) 7,015.00 7,015.00 6,880.00 6,945.00 26,493
FTSE 100 Latest
Value9,096.99
Change-3.78