Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
-0.50 (-7.41%)
Feb 12, 2026, 4:28 PM GMT
Georgina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 986,700 |
| Feb 10, 2026 | 7.45 | 7.26 | 7.26 | 7.00 | 7.00 | -3.45% | 1,430,520 |
| Feb 9, 2026 | 8.00 | 8.50 | 7.00 | 7.25 | 7.25 | -9.38% | 1,521,134 |
| Feb 6, 2026 | 8.25 | 8.50 | 7.00 | 8.00 | 8.00 | -3.03% | 1,364,821 |
| Feb 5, 2026 | 9.30 | 9.30 | 8.00 | 8.25 | 8.25 | - | 1,470,469 |
| Feb 4, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | -8.33% | 2,347,987 |
| Feb 3, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 3,668,208 |
| Feb 2, 2026 | 7.65 | 10.00 | 7.15 | 9.00 | 9.00 | 16.13% | 6,562,585 |
| Jan 30, 2026 | 6.65 | 8.80 | 5.30 | 7.75 | 7.75 | 18.87% | 10,537,680 |
| Jan 29, 2026 | 7.25 | 7.40 | 6.50 | 6.52 | 6.52 | -10.07% | 2,723,347 |
| Jan 28, 2026 | 7.70 | 7.30 | 7.20 | 7.25 | 7.25 | -2.03% | 7,724,414 |
| Jan 27, 2026 | 6.50 | 9.50 | 5.50 | 7.40 | 7.40 | 21.31% | 21,265,970 |
| Jan 26, 2026 | 2.90 | 6.80 | 2.70 | 6.10 | 6.10 | 134.62% | 31,608,860 |
| 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 |