Bank of Georgia Group (BGEO) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bank of Georgia Group

Date Open High Low Close* Volume
27/01/2021 1,206.00p 1,206.00p 1,106.00p 1,106.00p 32751
26/01/2021 1,130.00p 1,190.00p 1,126.40p 1,190.00p 21839
25/01/2021 1,152.00p 1,196.00p 1,130.00p 1,158.00p 33207
22/01/2021 1,206.00p 1,206.00p 1,156.00p 1,188.00p 38266
21/01/2021 1,206.00p 1,228.00p 1,192.00p 1,194.00p 22941
20/01/2021 1,206.00p 1,220.00p 1,184.00p 1,204.00p 10683
19/01/2021 1,196.00p 1,235.05p 1,180.00p 1,202.00p 33264
18/01/2021 1,196.00p 1,237.31p 1,196.00p 1,218.00p 29205
15/01/2021 1,246.00p 1,264.00p 1,186.00p 1,196.00p 29776
14/01/2021 1,218.00p 1,266.26p 1,218.00p 1,260.00p 38482
13/01/2021 1,210.00p 1,215.57p 1,188.00p 1,210.00p 29414
12/01/2021 1,250.00p 1,250.00p 1,196.09p 1,206.00p 32999
11/01/2021 1,252.00p 1,292.00p 1,224.00p 1,230.00p 26089
08/01/2021 1,280.00p 1,292.00p 1,252.13p 1,288.00p 33326
07/01/2021 1,264.00p 1,288.00p 1,238.00p 1,288.00p 11102
06/01/2021 1,220.00p 1,276.00p 1,220.00p 1,264.00p 46485
05/01/2021 1,200.00p 1,236.00p 1,200.00p 1,224.00p 16577
04/01/2021 1,246.00p 1,246.00p 1,202.00p 1,220.00p 49277
31/12/2020 1,242.00p 1,255.69p 1,208.00p 1,220.00p 23265
30/12/2020 1,246.00p 1,266.00p 1,242.00p 1,258.00p 31718
29/12/2020 1,236.00p 1,246.00p 1,202.00p 1,236.00p 41543
28/12/2020 1,186.00p 1,232.00p 1,186.00p 1,210.00p 4040
24/12/2020 1,186.00p 1,232.00p 1,186.00p 1,210.00p 4040
23/12/2020 1,180.00p 1,218.00p 1,170.00p 1,218.00p 16885
22/12/2020 1,152.00p 1,184.00p 1,138.00p 1,182.00p 16043
21/12/2020 1,206.00p 1,206.00p 1,114.00p 1,132.00p 29932
18/12/2020 1,202.00p 1,216.00p 1,170.00p 1,174.00p 77268
17/12/2020 1,202.00p 1,216.00p 1,186.28p 1,214.00p 16567
16/12/2020 1,218.00p 1,230.00p 1,188.00p 1,200.00p 33846
15/12/2020 1,178.00p 1,214.00p 1,160.00p 1,214.00p 24312
14/12/2020 1,182.00p 1,228.00p 1,182.00p 1,190.00p 39401
11/12/2020 1,194.00p 1,211.59p 1,166.09p 1,184.00p 28575
10/12/2020 1,206.00p 1,220.00p 1,174.00p 1,204.00p 63475
09/12/2020 1,216.00p 1,226.00p 1,198.00p 1,210.00p 18952
08/12/2020 1,224.00p 1,247.41p 1,190.00p 1,208.00p 18644
07/12/2020 1,210.00p 1,234.00p 1,192.00p 1,192.00p 27896
04/12/2020 1,224.00p 1,248.00p 1,204.00p 1,222.00p 63203
03/12/2020 1,176.00p 1,223.54p 1,176.00p 1,216.00p 65039
02/12/2020 1,200.00p 1,200.00p 1,154.00p 1,162.00p 43168
01/12/2020 1,104.00p 1,194.00p 1,104.00p 1,190.00p 41543
30/11/2020 1,130.00p 1,160.00p 1,106.00p 1,120.00p 88552
27/11/2020 1,180.00p 1,202.00p 1,142.00p 1,170.00p 96199
26/11/2020 1,214.00p 1,240.90p 1,192.00p 1,200.00p 112628
25/11/2020 1,238.00p 1,262.00p 1,198.00p 1,226.00p 55806
24/11/2020 1,250.00p 1,286.00p 1,248.00p 1,250.00p 55932
23/11/2020 1,202.00p 1,248.00p 1,199.06p 1,240.00p 38417
20/11/2020 1,200.00p 1,224.00p 1,196.00p 1,204.00p 47545
19/11/2020 1,190.00p 1,218.00p 1,188.00p 1,208.00p 74606
18/11/2020 1,178.00p 1,244.00p 1,166.00p 1,212.00p 101943
17/11/2020 1,118.00p 1,180.00p 1,118.00p 1,176.00p 72032
16/11/2020 1,080.00p 1,108.00p 1,060.00p 1,104.00p 62861
13/11/2020 1,050.00p 1,068.00p 1,038.00p 1,050.00p 26590
12/11/2020 1,090.00p 1,094.00p 1,050.00p 1,054.00p 42967
10/11/2020 995.00p 1,082.00p 993.00p 1,068.00p 93072
09/11/2020 937.00p 1,010.00p 921.77p 990.00p 98481
06/11/2020 940.00p 949.00p 909.00p 912.00p 27353
05/11/2020 917.00p 939.00p 906.06p 919.00p 49811
04/11/2020 910.00p 924.00p 907.00p 917.00p 15759
03/11/2020 924.00p 941.00p 908.00p 924.00p 32151
02/11/2020 905.00p 905.00p 876.76p 899.00p 33928
30/10/2020 863.00p 897.00p 857.02p 897.00p 62809
29/10/2020 870.00p 884.00p 853.00p 860.00p 39156
28/10/2020 899.00p 900.00p 880.00p 888.00p 75066
27/10/2020 909.00p 921.00p 902.00p 907.00p 44795
26/10/2020 930.00p 930.00p 908.00p 920.00p 39611
23/10/2020 918.00p 929.00p 910.29p 920.00p 28752
22/10/2020 898.00p 922.00p 892.00p 922.00p 50829
21/10/2020 899.00p 904.00p 893.00p 900.00p 34893
20/10/2020 880.00p 911.00p 880.00p 899.00p 35485
19/10/2020 886.00p 904.00p 886.00p 904.00p 14338
16/10/2020 912.00p 913.00p 889.00p 891.00p 32325
15/10/2020 893.00p 923.00p 876.00p 908.00p 39252
14/10/2020 910.00p 923.00p 889.00p 915.00p 45953
13/10/2020 894.00p 915.35p 892.00p 908.00p 78343
12/10/2020 908.00p 933.00p 889.00p 911.00p 36889
09/10/2020 924.00p 935.00p 916.00p 918.00p 34659
08/10/2020 893.00p 935.00p 893.00p 935.00p 58804
07/10/2020 909.00p 912.00p 886.00p 891.00p 50310
06/10/2020 902.00p 914.00p 894.00p 900.00p 37802
05/10/2020 897.00p 904.00p 886.00p 890.00p 24190
02/10/2020 876.00p 896.00p 873.00p 890.00p 19423
01/10/2020 883.00p 897.00p 875.00p 886.00p 36111
30/09/2020 870.00p 895.00p 857.00p 893.00p 67715
29/09/2020 893.00p 893.00p 877.00p 878.00p 58180
28/09/2020 840.00p 900.00p 840.00p 900.00p 54056
25/09/2020 852.00p 867.00p 850.00p 861.00p 36119
24/09/2020 869.00p 879.00p 850.00p 858.00p 56152
23/09/2020 878.00p 891.52p 861.00p 868.00p 36502
22/09/2020 872.00p 916.00p 861.00p 870.00p 110144
21/09/2020 884.00p 887.00p 829.74p 864.00p 132395
18/09/2020 915.00p 921.00p 885.00p 885.00p 1038262
17/09/2020 928.00p 952.00p 905.00p 911.00p 143084
16/09/2020 895.00p 949.00p 895.00p 940.00p 123737
15/09/2020 911.00p 924.00p 905.00p 914.00p 47642
14/09/2020 885.00p 925.00p 885.00p 911.00p 40122
11/09/2020 900.00p 915.00p 900.00p 906.00p 36175
10/09/2020 913.00p 939.00p 906.00p 913.00p 42775
09/09/2020 950.00p 950.00p 886.00p 900.00p 83189
08/09/2020 926.00p 937.00p 918.56p 925.00p 45814
07/09/2020 935.00p 937.00p 923.00p 929.00p 33272
04/09/2020 905.00p 950.00p 903.24p 930.00p 84241
03/09/2020 924.00p 941.00p 906.00p 908.00p 45218
02/09/2020 934.00p 960.00p 917.00p 924.00p 125119
01/09/2020 894.00p 936.00p 890.00p 926.00p 55321
31/08/2020 911.00p 920.00p 904.65p 920.00p 121420
28/08/2020 911.00p 920.00p 904.65p 920.00p 121420
27/08/2020 901.00p 938.00p 901.00p 904.00p 71005
26/08/2020 904.00p 928.00p 891.00p 925.00p 28801
25/08/2020 905.00p 922.94p 895.00p 908.00p 84177
24/08/2020 926.00p 940.00p 885.00p 894.00p 106271
21/08/2020 895.00p 935.00p 868.00p 926.00p 202139
20/08/2020 800.00p 890.00p 780.00p 865.00p 107549
19/08/2020 790.00p 816.00p 780.00p 805.00p 82210
18/08/2020 812.00p 818.00p 793.00p 793.00p 69656
17/08/2020 814.00p 820.00p 794.00p 795.00p 71669
14/08/2020 820.00p 851.00p 801.00p 831.00p 37881
13/08/2020 864.00p 869.00p 813.00p 825.00p 114517
12/08/2020 830.00p 867.00p 830.00p 860.00p 105452
11/08/2020 822.00p 850.00p 816.00p 849.00p 66081
10/08/2020 763.00p 801.00p 751.00p 800.00p 81685
07/08/2020 816.00p 824.00p 760.00p 777.00p 114909
06/08/2020 811.00p 838.00p 807.00p 829.00p 101718
05/08/2020 780.00p 818.00p 779.00p 818.00p 55577
04/08/2020 783.00p 792.28p 759.00p 770.00p 93657
03/08/2020 797.00p 797.00p 760.00p 773.00p 56022
31/07/2020 760.00p 790.00p 750.00p 777.00p 125460
30/07/2020 763.00p 766.00p 734.00p 735.00p 87808
29/07/2020 785.00p 795.00p 751.00p 761.00p 72583
28/07/2020 826.00p 826.00p 784.00p 788.00p 99348
27/07/2020 828.00p 832.34p 793.00p 800.00p 213194
24/07/2020 833.00p 847.16p 814.00p 814.00p 37710
23/07/2020 850.00p 869.28p 826.00p 843.00p 26306
22/07/2020 866.00p 870.00p 833.00p 850.00p 56229
21/07/2020 851.00p 884.00p 851.00p 866.00p 59848
20/07/2020 895.00p 914.62p 857.00p 860.00p 46892
17/07/2020 949.00p 976.00p 880.09p 896.00p 93493
16/07/2020 965.00p 978.00p 953.00p 963.00p 52788
15/07/2020 1,012.00p 1,012.00p 964.00p 964.00p 120375
14/07/2020 1,012.00p 1,030.18p 992.98p 1,000.00p 45063
13/07/2020 1,058.00p 1,066.00p 1,012.00p 1,030.00p 92351
10/07/2020 1,060.00p 1,074.00p 1,040.00p 1,044.00p 98203
09/07/2020 1,088.00p 1,090.00p 1,054.00p 1,060.00p 41847
08/07/2020 1,074.00p 1,088.00p 1,060.00p 1,080.00p 271452
07/07/2020 1,050.00p 1,084.00p 1,050.00p 1,078.00p 37642
06/07/2020 1,124.00p 1,126.00p 1,072.00p 1,080.00p 77414
03/07/2020 1,116.00p 1,116.00p 1,075.63p 1,094.00p 58184
02/07/2020 1,096.00p 1,116.00p 1,088.00p 1,102.00p 38082
01/07/2020 1,048.00p 1,092.00p 1,032.00p 1,090.00p 82965
30/06/2020 1,098.00p 1,104.00p 1,048.00p 1,070.00p 104511
29/06/2020 1,062.00p 1,114.00p 1,054.01p 1,094.00p 56066
26/06/2020 1,054.00p 1,078.00p 1,036.00p 1,062.00p 37720
25/06/2020 1,042.00p 1,068.00p 1,002.00p 1,060.00p 109609
24/06/2020 1,100.00p 1,102.14p 1,060.00p 1,060.00p 69294
23/06/2020 1,084.00p 1,125.00p 1,084.00p 1,110.00p 64429
22/06/2020 1,070.00p 1,112.00p 1,054.00p 1,106.00p 104527
19/06/2020 1,080.00p 1,106.00p 1,052.00p 1,078.00p 219707
18/06/2020 1,090.00p 1,114.00p 1,074.00p 1,100.00p 133167
17/06/2020 1,098.00p 1,126.70p 1,076.00p 1,100.00p 70492
16/06/2020 1,094.00p 1,148.00p 1,082.00p 1,120.00p 64238
15/06/2020 1,020.00p 1,084.00p 1,014.00p 1,082.00p 68816
12/06/2020 1,010.00p 1,068.00p 1,010.00p 1,050.00p 52359
11/06/2020 1,052.00p 1,063.76p 1,006.88p 1,040.00p 103126
10/06/2020 1,104.00p 1,150.00p 1,068.00p 1,084.00p 108676
09/06/2020 1,134.00p 1,164.00p 1,078.43p 1,126.00p 161916
08/06/2020 1,054.00p 1,194.00p 1,054.00p 1,132.00p 111123
05/06/2020 1,020.00p 1,076.00p 1,016.80p 1,072.00p 68931
04/06/2020 1,016.00p 1,042.00p 991.00p 1,014.00p 52326
03/06/2020 985.00p 1,045.02p 965.00p 1,032.00p 67939
02/06/2020 916.00p 969.00p 916.00p 960.00p 50930
01/06/2020 902.00p 960.00p 902.00p 945.00p 63806
28/05/2020 895.00p 968.00p 895.00p 952.00p 107345
27/05/2020 854.00p 899.73p 854.00p 890.00p 121406
26/05/2020 868.00p 880.00p 837.00p 837.00p 110820
25/05/2020 840.00p 857.00p 819.00p 847.00p 137015
22/05/2020 840.00p 857.00p 819.00p 847.00p 139337
21/05/2020 796.00p 850.00p 796.00p 845.00p 184739
20/05/2020 804.00p 820.00p 790.00p 820.00p 181026
19/05/2020 815.00p 851.00p 799.00p 805.00p 94438
18/05/2020 800.00p 839.00p 800.00p 815.00p 112831
15/05/2020 801.00p 862.00p 782.00p 805.00p 159417
14/05/2020 902.00p 902.00p 734.46p 770.00p 269999
13/05/2020 910.00p 924.00p 882.00p 882.00p 66878
12/05/2020 880.00p 930.45p 880.00p 920.00p 107226
11/05/2020 950.00p 950.00p 885.00p 885.00p 47140
08/05/2020 913.00p 935.00p 906.00p 917.00p 55215
07/05/2020 913.00p 935.00p 906.00p 917.00p 55215
06/05/2020 936.00p 954.00p 894.00p 915.00p 63700
05/05/2020 961.00p 983.04p 923.00p 937.00p 76210
04/05/2020 975.00p 977.00p 923.00p 945.00p 69350
01/05/2020 1,030.00p 1,030.00p 959.97p 986.00p 41808
30/04/2020 987.00p 1,061.85p 987.00p 996.00p 174194
29/04/2020 945.00p 1,018.00p 945.00p 1,018.00p 102056
28/04/2020 930.00p 976.00p 930.00p 966.00p 163096
27/04/2020 940.00p 1,008.00p 914.00p 930.00p 126201
24/04/2020 942.00p 947.00p 875.00p 925.00p 157509
23/04/2020 911.00p 957.00p 909.00p 931.00p 145234
22/04/2020 895.00p 910.00p 875.00p 894.00p 142210
21/04/2020 929.00p 937.00p 885.00p 885.00p 136890
20/04/2020 980.00p 997.15p 933.00p 963.00p 89934
16/04/2020 932.00p 945.00p 904.57p 927.00p 85517

*Close Price adjusted for both dividends and splits