Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 5.25
+0.10 (1.90%)
Jul 7, 2026, 4:19 PM GMT
Georgina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 3.58 | 3.60 | 3.33 | 3.50 | 3.50 | -2.10% | 2,545,061 |
| May 14, 2026 | 3.73 | 3.80 | 3.50 | 3.58 | 3.58 | -4.03% | 3,975,412 |
| May 13, 2026 | 3.60 | 3.80 | 3.55 | 3.73 | 3.73 | -3.25% | 4,014,676 |
| May 12, 2026 | 3.23 | 3.95 | 3.25 | 3.85 | 3.85 | 19.38% | 8,791,593 |
| May 11, 2026 | 3.23 | 3.40 | 3.25 | 3.23 | 3.23 | - | 2,574,116 |
| May 8, 2026 | 3.08 | 3.33 | 3.00 | 3.23 | 3.23 | 4.88% | 3,045,078 |
| May 7, 2026 | 2.90 | 3.15 | 2.80 | 3.08 | 3.08 | -0.81% | 1,614,774 |
| May 6, 2026 | 2.90 | 3.10 | 2.80 | 3.10 | 3.10 | 6.90% | 2,037,500 |
| May 5, 2026 | 2.95 | 3.08 | 2.80 | 2.90 | 2.90 | -10.77% | 1,400,415 |
| May 1, 2026 | 2.75 | 3.50 | 2.75 | 3.25 | 3.25 | -10.96% | 5,261,694 |
| Apr 30, 2026 | 3.95 | 4.00 | 3.50 | 3.65 | 3.65 | -7.59% | 405,441 |
| Apr 29, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | - | 368,328 |
| Apr 28, 2026 | 3.85 | 4.20 | 3.70 | 3.95 | 3.95 | 2.60% | 302,770 |
| Apr 27, 2026 | 3.75 | 3.98 | 3.96 | 3.85 | 3.85 | 2.67% | 75,591 |