Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 11.75
+0.25 (2.17%)
Sep 4, 2026, 4:35 PM GMT
Georgina Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.50 | 12.00 | 10.85 | 11.75 | 11.75 | 2.17% | 3,326,780 |
| Sep 3, 2026 | 11.50 | 12.00 | 10.75 | 11.50 | 11.50 | -1.71% | 9,462,084 |
| Sep 2, 2026 | 13.24 | 12.75 | 11.70 | 11.70 | 11.70 | -6.40% | 12,501,390 |
| Sep 1, 2026 | 12.63 | 12.50 | 12.30 | 12.50 | 12.50 | -0.99% | 7,696,952 |
| Aug 28, 2026 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | -0.98% | 5,240,242 |
| Aug 27, 2026 | 13.50 | 13.59 | 12.50 | 12.75 | 12.75 | -5.56% | 7,831,772 |
| Aug 26, 2026 | 13.00 | 14.00 | 12.75 | 13.50 | 13.50 | -4.26% | 14,110,767 |
| Aug 25, 2026 | 14.00 | 15.00 | 13.85 | 14.10 | 14.10 | 0.71% | 6,013,986 |
| Aug 24, 2026 | 13.00 | 14.00 | 13.40 | 14.00 | 14.00 | -3.45% | 26,106,712 |
| Aug 21, 2026 | 14.90 | 14.45 | 14.45 | 14.50 | 14.50 | 1.75% | 6,048,333 |
| Aug 20, 2026 | 14.93 | 15.30 | 14.13 | 14.25 | 14.25 | -2.06% | 5,528,571 |
| Aug 19, 2026 | 15.70 | 15.80 | 14.55 | 14.55 | 14.55 | -6.73% | 5,563,912 |
| Aug 18, 2026 | 14.90 | 15.70 | 14.50 | 15.60 | 15.60 | 7.96% | 13,392,404 |
| Aug 17, 2026 | 15.06 | 15.45 | 14.45 | 14.45 | 14.45 | -1.03% | 8,456,203 |
| Aug 14, 2026 | 12.83 | 14.60 | 14.20 | 14.60 | 14.60 | 14.51% | 14,898,112 |
| Aug 13, 2026 | 12.91 | 12.40 | 12.40 | 12.75 | 12.75 | -1.92% | 8,838,466 |
| Aug 12, 2026 | 13.75 | 14.50 | 12.50 | 13.00 | 13.00 | -5.80% | 9,179,683 |
| Aug 11, 2026 | 14.38 | 14.75 | 13.00 | 13.80 | 13.80 | -6.12% | 7,232,634 |
| Aug 10, 2026 | 14.69 | 14.90 | 14.70 | 14.70 | 14.70 | 1.38% | 8,401,275 |
| Aug 7, 2026 | 14.25 | 15.40 | 12.50 | 14.50 | 14.50 | -2.03% | 10,584,958 |
| Aug 6, 2026 | 13.50 | 16.00 | 13.50 | 14.80 | 14.80 | 3.50% | 21,613,672 |
| Aug 5, 2026 | 12.30 | 14.30 | 13.50 | 14.30 | 14.30 | 14.40% | 11,031,027 |
| Aug 4, 2026 | 12.75 | 13.28 | 11.50 | 12.50 | 12.50 | -3.10% | 15,613,226 |
| Aug 3, 2026 | 9.25 | 14.25 | 9.00 | 12.90 | 12.90 | 28.36% | 35,109,346 |
| Jul 31, 2026 | 11.13 | 15.00 | 9.50 | 10.05 | 10.05 | -6.51% | 45,270,889 |
| Jul 30, 2026 | 8.74 | 10.75 | 9.50 | 10.75 | 10.75 | 19.44% | 18,201,014 |
| Jul 29, 2026 | 9.30 | 9.90 | 8.63 | 9.00 | 9.00 | -1.10% | 19,711,761 |
| Jul 28, 2026 | 7.05 | 9.30 | 6.70 | 9.10 | 9.10 | 28.17% | 22,593,906 |
| Jul 27, 2026 | 6.50 | 7.20 | 6.48 | 7.10 | 7.10 | 9.23% | 5,890,782 |
| Jul 24, 2026 | 6.20 | 6.65 | 6.12 | 6.50 | 6.50 | 4.00% | 2,276,617 |
| Jul 23, 2026 | 6.35 | 6.60 | 6.13 | 6.25 | 6.25 | -2.95% | 2,263,494 |
| Jul 22, 2026 | 6.50 | 6.70 | 6.40 | 6.44 | 6.44 | 0.63% | 6,199,198 |
| Jul 21, 2026 | 5.60 | 6.50 | 5.55 | 6.40 | 6.40 | 14.29% | 7,807,354 |
| Jul 20, 2026 | 5.25 | 5.68 | 5.10 | 5.60 | 5.60 | 6.67% | 2,378,881 |
| Jul 17, 2026 | 5.55 | 5.57 | 5.12 | 5.25 | 5.25 | -5.41% | 2,234,157 |
| Jul 16, 2026 | 5.67 | 5.90 | 5.90 | 5.55 | 5.55 | -0.89% | 3,335,757 |
| Jul 15, 2026 | 5.00 | 5.80 | 4.80 | 5.60 | 5.60 | 9.80% | 5,655,266 |
| Jul 14, 2026 | 5.00 | 5.20 | 4.80 | 5.10 | 5.10 | -1.92% | 3,041,181 |
| Jul 13, 2026 | 5.10 | 5.30 | 4.83 | 5.20 | 5.20 | 1.96% | 2,944,320 |
| Jul 10, 2026 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -0.39% | 987,906 |
| Jul 9, 2026 | 5.10 | 5.40 | 5.00 | 5.12 | 5.12 | 0.79% | 2,776,710 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.00 | 5.08 | 5.08 | -2.31% | 3,116,389 |
| Jul 7, 2026 | 5.15 | 5.37 | 5.13 | 5.20 | 5.20 | 0.97% | 1,722,582 |
| Jul 6, 2026 | 5.20 | 5.40 | 5.10 | 5.15 | 5.15 | -0.96% | 1,819,795 |
| Jul 3, 2026 | 5.35 | 5.70 | 5.03 | 5.20 | 5.20 | -5.45% | 4,869,186 |
| Jul 2, 2026 | 5.95 | 6.00 | 5.30 | 5.50 | 5.50 | -3.51% | 3,617,224 |
| Jul 1, 2026 | 5.70 | 6.00 | 5.66 | 5.70 | 5.70 | - | 2,725,109 |
| Jun 30, 2026 | 5.75 | 5.79 | 5.67 | 5.70 | 5.70 | -1.72% | 3,456,062 |
| Jun 29, 2026 | 5.75 | 6.16 | 5.70 | 5.80 | 5.80 | 0.87% | 983,747 |
| Jun 26, 2026 | 5.75 | 6.02 | 5.70 | 5.75 | 5.75 | -1.88% | 1,202,321 |