Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 5.40
0.00 (0.00%)
Sep 12, 2025, 3:54 PM BST
Georgina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.40 | 5.43 | 5.30 | 5.40 | 5.40 | - | 340,595 |
| Sep 11, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 264,656 |
| Sep 10, 2025 | 5.15 | 5.44 | 5.11 | 5.40 | 5.40 | 4.85% | 1,500,788 |
| Sep 9, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | 0.98% | 295,490 |
| Sep 8, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 722,856 |
| Sep 5, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 566,763 |
| Sep 4, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 799,906 |
| Sep 3, 2025 | 5.05 | 5.06 | 5.00 | 5.05 | 5.05 | - | 435,196 |
| Sep 2, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,177,819 |
| Sep 1, 2025 | 5.03 | 5.09 | 5.01 | 5.05 | 5.05 | - | 972,968 |
| Aug 29, 2025 | 5.06 | 5.20 | 5.00 | 5.05 | 5.05 | - | 2,350,516 |
| Aug 28, 2025 | 5.79 | 7.00 | 5.03 | 5.05 | 5.05 | -10.62% | 13,402,675 |
| Aug 27, 2025 | 5.67 | 5.90 | 5.33 | 5.65 | 5.65 | -1.74% | 672,015 |
| Aug 26, 2025 | 5.87 | 6.19 | 5.27 | 5.75 | 5.75 | 7.48% | 1,385,946 |
| Aug 22, 2025 | 4.99 | 5.60 | 4.82 | 5.35 | 5.35 | 7.00% | 1,184,075 |
| Aug 21, 2025 | 4.99 | 5.15 | 4.99 | 5.00 | 5.00 | - | 321,459 |
| Aug 20, 2025 | 5.30 | 5.30 | 4.92 | 5.00 | 5.00 | -1.96% | 339,920 |
| Aug 19, 2025 | 4.80 | 5.30 | 4.50 | 5.10 | 5.10 | 7.37% | 1,194,477 |
| Aug 18, 2025 | 5.35 | 5.50 | 4.25 | 4.75 | 4.75 | -11.21% | 2,579,587 |
| Aug 15, 2025 | 5.76 | 5.76 | 5.04 | 5.35 | 5.35 | -5.31% | 175,539 |
| Aug 14, 2025 | 5.06 | 6.00 | 5.00 | 5.65 | 5.65 | 7.62% | 2,327,616 |
| Aug 13, 2025 | 5.50 | 5.60 | 5.00 | 5.25 | 5.25 | -6.25% | 384,251 |
| Aug 12, 2025 | 5.63 | 6.12 | 5.50 | 5.60 | 5.60 | -6.67% | 576,784 |
| Aug 11, 2025 | 5.13 | 7.00 | 5.00 | 6.00 | 6.00 | 14.29% | 2,374,084 |
| Aug 8, 2025 | 5.51 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 222,861 |
| Aug 7, 2025 | 5.51 | 6.00 | 5.00 | 5.75 | 5.75 | - | 249,216 |
| Aug 6, 2025 | 5.51 | 5.95 | 5.50 | 5.75 | 5.75 | - | 779,321 |
| Aug 5, 2025 | 5.53 | 6.00 | 5.01 | 5.75 | 5.75 | - | 1,280,981 |
| Aug 4, 2025 | 6.37 | 6.40 | 5.50 | 5.75 | 5.75 | -8.00% | 1,209,375 |
| 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 |