TipRanks
Go Ultimate55% OFF

Bank of Georgia Group Plc (BDGSF) Historical Prices

BDGSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026163.52169.04158.00163.52163.52-3.07%00.00
Oct 29, 2026168.70173.70163.70168.70168.70+0.78%00.00
Oct 28, 2026167.40174.00160.80167.40167.40+1.09%00.00
Oct 27, 2026165.60170.50160.70165.60165.60+0.03%00.00
Oct 26, 2026165.55170.50160.60165.55165.55+2.99%00.00
Oct 23, 2026160.75167.20154.30160.75160.75-2.68%00.00
Oct 22, 2026165.19171.57158.80165.19165.19-2.34%00.00
Oct 21, 2026169.15175.90162.40169.15169.15+3.40%00.00
Oct 20, 2026163.59170.00157.18163.59163.59-0.61%00.00
Oct 19, 2026164.60171.10158.10164.60164.60-2.74%00.00
Oct 16, 2026169.24175.77162.70169.24169.24+1.70%00.00
Oct 15, 2026166.40173.00159.80166.40166.40-0.65%00.00
Oct 14, 2026167.49172.50162.47167.49167.49-0.45%00.00
Oct 13, 2026168.25174.90161.60168.25168.25-0.50%00.00
Oct 12, 2026169.10175.80162.40169.10169.10+2.52%00.00
Oct 09, 2026164.95171.50158.40164.95164.95-0.93%00.00
Oct 08, 2026166.50173.10159.90166.50166.50-2.40%00.00
Oct 07, 2026170.60177.40163.80170.60170.60-4.51%00.00
Oct 06, 2026178.65185.60171.70178.65178.65+1.91%00.00
Oct 05, 2026175.30182.10168.50175.30175.30+0.26%00.00
Oct 02, 2026174.85181.70168.00174.85174.85-4.42%00.00
Oct 01, 2026182.95188.59177.30182.95182.95-5.17%00.00
Sep 30, 2026192.92199.93185.90192.92192.92-0.33%00.00
Sep 29, 2026193.56200.62186.50193.56193.56-1.51%00.00
Sep 28, 2026191.00196.53191.00196.53196.53+2.17%340126.75
Sep 25, 2026192.35199.70185.00192.35192.35+2.18%00.00
Sep 24, 2026188.25195.50181.00188.25188.25+0.05%00.00
Sep 23, 2026188.15195.40180.90188.15188.15-0.89%00.00
Sep 22, 2026189.84196.68183.00189.84189.84+0.05%00.00
Sep 21, 2026189.75197.10182.40189.75189.75+3.21%00.00
Sep 18, 2026183.85191.00176.70183.85183.85-0.54%00.00
Sep 17, 2026184.85192.00177.70184.85184.85+0.22%00.00
Sep 16, 2026184.45191.60177.30184.45184.45-0.38%00.00
Sep 15, 2026185.15190.30180.00185.15185.15+1.17%00.00
Sep 14, 2026183.00190.10175.90183.00183.00-1.45%00.00
Sep 11, 2026185.70192.90178.50185.70185.70+2.65%00.00
Sep 10, 2026180.90182.50179.30180.90180.90-0.32%00.00
Sep 09, 2026182.65189.80175.50182.65181.48-0.49%00.00
Sep 08, 2026183.55190.70176.40183.55182.37-0.16%00.00
Sep 07, 2026183.85189.20178.50183.85182.67+0.00%00.00
Sep 04, 2026183.85189.20178.50183.85182.67+0.16%00.00
Sep 03, 2026183.55190.60176.50183.55182.37+1.63%00.00
Sep 02, 2026180.60187.60173.60180.60179.44+1.44%00.00
Sep 01, 2026178.04178.04178.04178.04176.90-2.31%16933.91
Aug 31, 2026182.25183.80180.70182.25181.08-1.06%00.00
Aug 28, 2026184.20191.30177.10184.20183.02+1.85%00.00
Aug 27, 2026180.85187.90173.80180.85179.69-1.59%00.00
Aug 26, 2026183.78190.25177.30183.78182.60+0.53%00.00
Aug 25, 2026182.80189.90175.70182.80181.63+1.11%00.00
Aug 24, 2026180.80187.80173.80180.80179.64+0.47%00.00