Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
-0.25 (-3.85%)
Aug 1, 2025, 4:35 PM BST
Georgina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.95 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 730,096 |
| Jul 31, 2025 | 6.30 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 858,006 |
| Jul 30, 2025 | 6.51 | 6.51 | 6.00 | 6.25 | 6.25 | -7.41% | 455,287 |
| Jul 29, 2025 | 6.50 | 6.98 | 6.00 | 6.75 | 6.75 | 8.00% | 1,032,587 |
| Jul 28, 2025 | 6.22 | 6.70 | 6.16 | 6.25 | 6.25 | -3.85% | 189,752 |
| Jul 25, 2025 | 6.38 | 7.00 | 6.06 | 6.50 | 6.50 | - | 601,512 |
| Jul 24, 2025 | 7.01 | 7.01 | 6.00 | 6.50 | 6.50 | -10.34% | 453,498 |
| Jul 23, 2025 | 7.36 | 7.50 | 6.60 | 7.25 | 7.25 | 3.57% | 926,122 |
| Jul 22, 2025 | 7.45 | 7.50 | 6.50 | 7.00 | 7.00 | - | 46,004 |
| Jul 21, 2025 | 6.16 | 7.50 | 6.00 | 7.00 | 7.00 | 7.69% | 945,756 |
| Jul 18, 2025 | 6.77 | 7.00 | 6.11 | 6.50 | 6.50 | - | 224,394 |
| Jul 17, 2025 | 6.11 | 7.00 | 6.00 | 6.50 | 6.50 | - | 354,968 |
| Jul 16, 2025 | 6.11 | 7.00 | 6.11 | 6.50 | 6.50 | - | 249,862 |
| Jul 15, 2025 | 7.99 | 8.00 | 6.11 | 6.50 | 6.50 | -10.34% | 613,153 |
| Jul 14, 2025 | 6.99 | 8.00 | 6.00 | 7.25 | 7.25 | 7.41% | 2,845,857 |
| Jul 11, 2025 | 6.78 | 8.00 | 6.00 | 6.75 | 6.75 | 3.85% | 2,067,198 |
| Jul 10, 2025 | 6.44 | 7.00 | 5.50 | 6.50 | 6.50 | 13.04% | 917,762 |
| Jul 9, 2025 | 5.65 | 6.64 | 5.50 | 5.75 | 5.75 | -10.16% | 647,985 |
| Jul 8, 2025 | 6.20 | 6.40 | 5.65 | 6.40 | 6.40 | 6.67% | 404,915 |
| Jul 7, 2025 | 7.44 | 8.30 | 5.05 | 6.00 | 6.00 | -27.27% | 5,523,917 |
| Jul 4, 2025 | 7.60 | 9.00 | 7.00 | 8.25 | 8.25 | 10.29% | 484,421 |
| Jul 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jul 2, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jul 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 27, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 26, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 25, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 24, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 23, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 20, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 19, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 9.00% | - |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -99.00% | - |
| May 30, 2025 | 7.74 | 8.00 | 5.50 | 7.48 | 7.48 | -3.48% | 4,222,838 |
| May 29, 2025 | 8.90 | 10.00 | 7.50 | 7.75 | 7.75 | -8.82% | 3,765,699 |
| May 28, 2025 | 8.48 | 8.95 | 8.00 | 8.50 | 8.50 | 6.25% | 333,152 |
| May 27, 2025 | 8.37 | 8.47 | 7.55 | 8.00 | 8.00 | - | 357,791 |
| May 23, 2025 | 8.01 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 387,107 |