Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 2.700
+0.100 (3.85%)
Jan 23, 2026, 2:46 PM GMT
Georgina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 117,546 |
| Jan 22, 2026 | 2.54 | 2.70 | 2.50 | 2.60 | 2.60 | - | 208,230 |
| Jan 21, 2026 | 2.75 | 2.90 | 2.60 | 2.60 | 2.60 | -5.45% | 531,777 |
| Jan 20, 2026 | 2.60 | 2.90 | 2.60 | 2.75 | 2.75 | 5.77% | 357,574 |
| Jan 19, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | 4.00% | 463,920 |
| Jan 16, 2026 | 2.65 | 2.56 | 2.50 | 2.50 | 2.50 | -5.66% | 370,186 |
| Jan 15, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 365,983 |
| Jan 14, 2026 | 2.75 | 2.80 | 2.57 | 2.65 | 2.65 | -3.64% | 291,937 |
| Jan 13, 2026 | 2.60 | 2.88 | 2.50 | 2.75 | 2.75 | 3.77% | 1,427,582 |
| Jan 12, 2026 | 2.80 | 2.90 | 2.55 | 2.65 | 2.65 | -7.02% | 460,254 |
| Jan 9, 2026 | 3.05 | 3.30 | 2.80 | 2.85 | 2.85 | -6.56% | 450,234 |
| Jan 8, 2026 | 3.05 | 3.07 | 2.88 | 3.05 | 3.05 | - | 188,524 |
| Jan 7, 2026 | 3.00 | 3.19 | 2.83 | 3.05 | 3.05 | - | 1,115,534 |
| Jan 6, 2026 | 2.70 | 3.25 | 2.80 | 3.05 | 3.05 | 19.14% | 2,365,357 |
| Jan 5, 2026 | 2.50 | 2.88 | 2.40 | 2.56 | 2.56 | -3.40% | 780,947 |
| Jan 2, 2026 | 2.44 | 2.65 | 2.65 | 2.65 | 2.65 | 6.00% | 242,691 |
| Dec 31, 2025 | 2.59 | 2.60 | 2.40 | 2.50 | 2.50 | 2.04% | 230,138 |
| Dec 30, 2025 | 2.45 | 2.60 | 2.40 | 2.45 | 2.45 | - | 663,596 |
| Dec 29, 2025 | 2.75 | 2.75 | 2.30 | 2.45 | 2.45 | -10.91% | 2,009,189 |
| Dec 24, 2025 | 2.75 | 2.90 | 2.61 | 2.75 | 2.75 | - | 5,356 |
| Dec 23, 2025 | 3.00 | 3.20 | 2.64 | 2.75 | 2.75 | -6.78% | 803,868 |
| Dec 22, 2025 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 337,336 |
| Dec 19, 2025 | 2.95 | 3.20 | 2.72 | 2.95 | 2.95 | 1.72% | 584,371 |
| Dec 18, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | -3.33% | 433,511 |
| Dec 17, 2025 | 3.04 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 470,457 |
| Dec 16, 2025 | 3.00 | 3.12 | 2.80 | 2.95 | 2.95 | -1.67% | 605,848 |
| Dec 15, 2025 | 3.05 | 3.20 | 2.81 | 3.00 | 3.00 | -1.64% | 358,869 |
| Dec 12, 2025 | 3.50 | 3.50 | 2.91 | 3.05 | 3.05 | -12.86% | 2,286,682 |
| Dec 11, 2025 | 3.55 | 3.70 | 3.30 | 3.50 | 3.50 | -1.41% | 330,698 |
| Dec 10, 2025 | 3.60 | 3.80 | 3.40 | 3.55 | 3.55 | -1.39% | 356,458 |
| Dec 9, 2025 | 3.80 | 3.83 | 3.42 | 3.60 | 3.60 | -4.00% | 771,062 |
| Dec 8, 2025 | 3.75 | 3.89 | 3.51 | 3.75 | 3.75 | - | 973,138 |
| Dec 5, 2025 | 3.78 | 4.00 | 3.70 | 3.75 | 3.75 | -2.60% | 1,259,092 |
| Dec 4, 2025 | 4.00 | 3.80 | 3.80 | 3.85 | 3.85 | - | 614,083 |
| Dec 3, 2025 | 4.05 | 4.04 | 3.81 | 3.85 | 3.85 | -6.10% | 238,598 |
| Dec 2, 2025 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | - | 158,896 |
| Dec 1, 2025 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 894,111 |
| Nov 28, 2025 | 4.15 | 4.30 | 4.00 | 4.20 | 4.20 | 1.20% | 641,939 |
| Nov 27, 2025 | 4.15 | 4.29 | 4.00 | 4.15 | 4.15 | - | 561,285 |
| Nov 26, 2025 | 4.20 | 4.29 | 4.00 | 4.15 | 4.15 | -1.19% | 846,181 |
| Nov 25, 2025 | 4.30 | 4.50 | 4.01 | 4.20 | 4.20 | -2.33% | 768,795 |
| Nov 24, 2025 | 4.35 | 4.42 | 4.10 | 4.30 | 4.30 | -1.15% | 221,244 |
| Nov 21, 2025 | 4.35 | 4.50 | 4.10 | 4.35 | 4.35 | - | 880,382 |
| Nov 20, 2025 | 4.20 | 4.80 | 4.00 | 4.35 | 4.35 | 7.41% | 3,925,807 |
| Nov 19, 2025 | 4.05 | 4.03 | 3.92 | 4.05 | 4.05 | - | 509,053 |
| Nov 18, 2025 | 4.00 | 4.10 | 3.92 | 4.05 | 4.05 | -1.22% | 746,788 |
| Nov 17, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 719,351 |
| Nov 14, 2025 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 1,132,006 |
| Nov 13, 2025 | 4.60 | 4.69 | 4.08 | 4.10 | 4.10 | -12.58% | 3,242,340 |
| Nov 12, 2025 | 4.85 | 4.90 | 4.50 | 4.69 | 4.69 | -2.29% | 1,937,007 |