Georgina Energy PLC (LON:GEX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.50
+1.10 (20.37%)
Nov 6, 2026, 4:40 PM GMT
Georgina Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.20 | 6.50 | 4.63 | 6.50 | 6.50 | 20.37% | 8,224,065 |
| Nov 5, 2026 | 5.70 | 6.00 | 5.20 | 5.40 | 5.40 | -5.26% | 1,490,734 |
| Nov 4, 2026 | 5.90 | 5.92 | 5.25 | 5.70 | 5.70 | -5.32% | 3,809,462 |
| Nov 3, 2026 | 6.30 | 6.30 | 5.50 | 6.02 | 6.02 | -4.44% | 3,399,888 |
| Nov 2, 2026 | 5.30 | 6.79 | 5.06 | 6.30 | 6.30 | 18.87% | 11,209,877 |
| Oct 30, 2026 | 5.85 | 5.87 | 5.05 | 5.30 | 5.30 | -7.02% | 13,376,122 |
| Oct 29, 2026 | 6.40 | 6.58 | 5.65 | 5.70 | 5.70 | -13.11% | 13,516,091 |
| Oct 28, 2026 | 7.90 | 8.26 | 6.30 | 6.56 | 6.56 | -25.28% | 30,706,957 |
| Oct 27, 2026 | 8.35 | 8.78 | 8.06 | 8.78 | 8.78 | 5.15% | 1,459,954 |
| Oct 26, 2026 | 9.30 | 9.25 | 7.70 | 8.35 | 8.35 | -11.17% | 10,968,334 |
| Oct 23, 2026 | 10.38 | 10.50 | 9.10 | 9.40 | 9.40 | -9.40% | 4,321,018 |
| Oct 22, 2026 | 10.25 | 10.50 | 10.00 | 10.38 | 10.38 | -1.19% | 2,593,971 |
| Oct 21, 2026 | 10.25 | 10.50 | 9.70 | 10.50 | 10.50 | 5.21% | 3,292,645 |
| Oct 20, 2026 | 11.13 | 11.25 | 9.68 | 9.98 | 9.98 | -10.29% | 6,560,667 |
| Oct 19, 2026 | 11.38 | 11.62 | 11.00 | 11.13 | 11.13 | -2.20% | 3,099,617 |
| Oct 16, 2026 | 11.32 | 11.30 | 11.30 | 11.38 | 11.38 | -1.94% | 2,466,607 |
| Oct 15, 2026 | 11.75 | 11.90 | 11.60 | 11.60 | 11.60 | - | 2,197,014 |
| Oct 14, 2026 | 12.48 | 11.95 | 11.40 | 11.60 | 11.60 | -9.38% | 4,606,954 |
| Oct 13, 2026 | 13.00 | 13.25 | 12.80 | 12.80 | 12.80 | -3.40% | 3,647,142 |
| Oct 12, 2026 | 12.88 | 13.25 | 13.25 | 13.25 | 13.25 | 3.92% | 4,905,578 |
| Oct 9, 2026 | 11.40 | 12.75 | 12.75 | 12.75 | 12.75 | 17.24% | 8,089,047 |
| Oct 8, 2026 | 11.26 | 11.50 | 11.20 | 10.88 | 10.88 | -4.19% | 2,528,467 |
| Oct 7, 2026 | 11.25 | 11.50 | 10.50 | 11.35 | 11.35 | 3.18% | 5,409,528 |
| Oct 6, 2026 | 12.14 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 4,930,734 |
| Oct 5, 2026 | 9.25 | 11.70 | 9.00 | 11.50 | 11.50 | 24.32% | 10,908,671 |
| Oct 2, 2026 | 8.28 | 8.50 | 8.50 | 9.25 | 9.25 | - | 3,758,533 |
| Oct 1, 2026 | 9.10 | 9.20 | 9.20 | 9.25 | 9.25 | 0.76% | 1,881,219 |
| Sep 30, 2026 | 9.40 | 9.18 | 9.18 | 9.18 | 9.18 | -0.76% | 1,030,777 |
| Sep 29, 2026 | 9.28 | 9.18 | 9.00 | 9.25 | 9.25 | -1.39% | 2,125,587 |
| Sep 28, 2026 | 9.45 | 9.38 | 9.20 | 9.38 | 9.38 | -0.21% | 2,315,329 |
| Sep 25, 2026 | 8.70 | 9.50 | 8.50 | 9.40 | 9.40 | 8.05% | 19,457,329 |
| Sep 24, 2026 | 10.50 | 10.75 | 8.70 | 8.70 | 8.70 | -15.12% | 15,844,492 |
| Sep 23, 2026 | 11.49 | 10.80 | 10.25 | 10.25 | 10.25 | -9.89% | 26,372,301 |
| Sep 22, 2026 | 11.53 | 11.90 | 11.50 | 11.38 | 11.38 | -1.09% | 2,179,392 |
| Sep 21, 2026 | 13.03 | 12.75 | 11.50 | 11.50 | 11.50 | -11.20% | 8,742,405 |
| Sep 18, 2026 | 12.81 | 13.75 | 12.95 | 12.95 | 12.95 | 3.19% | 4,212,848 |
| Sep 17, 2026 | 12.13 | 12.94 | 11.61 | 12.55 | 12.55 | 2.45% | 3,188,271 |
| Sep 16, 2026 | 11.63 | 12.50 | 11.00 | 12.25 | 12.25 | 5.38% | 3,457,939 |
| Sep 15, 2026 | 12.13 | 11.55 | 11.25 | 11.63 | 11.63 | -5.87% | 2,666,390 |
| Sep 14, 2026 | 12.12 | 12.35 | 12.35 | 12.35 | 12.35 | 4.00% | 2,410,963 |
| Sep 11, 2026 | 11.85 | 12.50 | 11.50 | 11.88 | 11.88 | - | 2,889,704 |
| Sep 10, 2026 | 12.50 | 12.75 | 11.55 | 11.88 | 11.88 | -2.26% | 3,089,993 |
| Sep 9, 2026 | 12.25 | 13.00 | 12.15 | 12.15 | 12.15 | -0.82% | 1,947,844 |
| Sep 8, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 4,607,648 |
| Sep 7, 2026 | 11.50 | 12.88 | 11.00 | 12.25 | 12.25 | 4.26% | 5,594,761 |
| 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 |