Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 7.69
+0.59 (8.29%)
Jul 28, 2026, 10:39 AM GMT
Georgina Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5.82 | 5.90 | 5.86 | 5.86 | 5.86 | 0.17% | 2,519,240 |
| Jun 24, 2026 | 6.00 | 6.32 | 6.32 | 5.85 | 5.85 | -0.85% | 3,748,429 |
| Jun 23, 2026 | 5.85 | 6.12 | 5.60 | 5.90 | 5.90 | 0.85% | 4,256,374 |
| Jun 22, 2026 | 5.80 | 5.95 | 5.55 | 5.85 | 5.85 | 0.86% | 3,343,932 |
| Jun 19, 2026 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 2,325,189 |
| Jun 18, 2026 | 6.05 | 6.18 | 5.80 | 6.00 | 6.00 | - | 6,364,098 |
| Jun 17, 2026 | 5.85 | 6.43 | 5.80 | 6.00 | 6.00 | 0.67% | 8,295,948 |
| Jun 16, 2026 | 6.01 | 6.00 | 5.96 | 5.96 | 5.96 | -2.30% | 2,377,138 |
| Jun 15, 2026 | 6.00 | 6.40 | 5.80 | 6.10 | 6.10 | - | 2,967,389 |
| Jun 12, 2026 | 6.25 | 6.50 | 5.90 | 6.10 | 6.10 | -2.40% | 5,402,068 |
| Jun 11, 2026 | 6.55 | 6.60 | 6.11 | 6.25 | 6.25 | -2.34% | 4,264,772 |
| Jun 10, 2026 | 6.85 | 7.20 | 6.20 | 6.40 | 6.40 | -5.19% | 6,485,454 |
| Jun 9, 2026 | 6.60 | 7.00 | 6.31 | 6.75 | 6.75 | 4.49% | 7,454,095 |
| Jun 8, 2026 | 6.10 | 6.88 | 5.80 | 6.46 | 6.46 | 4.19% | 10,873,855 |
| Jun 5, 2026 | 6.00 | 6.39 | 5.60 | 6.20 | 6.20 | 3.33% | 6,312,716 |
| Jun 4, 2026 | 5.80 | 6.80 | 5.60 | 6.00 | 6.00 | 1.69% | 11,021,660 |
| Jun 3, 2026 | 5.90 | 6.40 | 5.68 | 5.90 | 5.90 | -1.67% | 11,667,840 |
| Jun 2, 2026 | 5.60 | 6.40 | 5.34 | 6.00 | 6.00 | 7.14% | 13,513,470 |
| Jun 1, 2026 | 6.20 | 7.17 | 5.29 | 5.60 | 5.60 | -9.68% | 44,273,270 |
| May 29, 2026 | 5.55 | 6.47 | 4.85 | 6.20 | 6.20 | 10.71% | 19,442,360 |
| May 28, 2026 | 5.75 | 6.00 | 5.30 | 5.60 | 5.60 | -4.27% | 6,063,914 |
| May 27, 2026 | 5.83 | 5.62 | 5.50 | 5.85 | 5.85 | -0.85% | 8,796,677 |
| May 26, 2026 | 6.40 | 7.00 | 5.50 | 5.90 | 5.90 | -4.84% | 11,370,390 |
| May 22, 2026 | 6.40 | 7.40 | 5.60 | 6.20 | 6.20 | -1.59% | 16,016,840 |
| May 21, 2026 | 6.55 | 8.00 | 5.50 | 6.30 | 6.30 | 5.00% | 55,846,860 |
| May 20, 2026 | 3.40 | 6.00 | 6.00 | 6.00 | 6.00 | 84.05% | 52,673,420 |
| May 19, 2026 | 3.13 | 3.29 | 3.15 | 3.26 | 3.26 | 4.32% | 1,621,839 |
| May 18, 2026 | 3.50 | 3.67 | 3.13 | 3.13 | 3.13 | -10.71% | 2,049,024 |