Georgina Energy PLC (LON:GEX)
London · Delayed Price · Currency is GBP · Price in GBX 3.256
+0.181 (5.89%)
May 8, 2026, 4:23 PM GMT
Georgina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.15 | 3.33 | 3.00 | 3.30 | - | 7.32% | 2,827,529 |
| 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 |
| Apr 24, 2026 | 3.94 | 4.00 | 4.00 | 3.75 | 3.75 | - | 448,966 |
| Apr 23, 2026 | 3.75 | 4.08 | 4.08 | 3.75 | 3.75 | - | 691,002 |
| Apr 22, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 256,228 |
| Apr 21, 2026 | 3.75 | 4.25 | 3.80 | 3.75 | 3.75 | -6.02% | 1,099,215 |
| Apr 20, 2026 | 3.85 | 4.00 | 3.70 | 3.99 | 3.99 | 3.64% | 1,155,141 |
| Apr 17, 2026 | 3.85 | 3.82 | 3.70 | 3.85 | 3.85 | -3.75% | 251,480 |
| Apr 16, 2026 | 3.55 | 4.40 | 3.50 | 4.00 | 4.00 | 12.68% | 1,837,242 |
| Apr 15, 2026 | 3.88 | 4.00 | 3.50 | 3.55 | 3.55 | -8.39% | 1,225,931 |
| Apr 14, 2026 | 3.90 | 4.00 | 4.00 | 3.88 | 3.88 | -8.82% | 1,845,227 |
| Apr 13, 2026 | 4.25 | 4.59 | 4.00 | 4.25 | 4.25 | - | 402,495 |
| Apr 10, 2026 | 4.13 | 4.50 | 3.75 | 4.25 | 4.25 | 3.03% | 514,167 |
| Apr 9, 2026 | 4.13 | 4.25 | 3.75 | 4.13 | 4.13 | 0.12% | 480,396 |
| Apr 8, 2026 | 4.13 | 4.40 | 3.75 | 4.12 | 4.12 | -8.44% | 1,357,870 |
| Apr 7, 2026 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 691,633 |
| Apr 2, 2026 | 4.38 | 4.65 | 4.11 | 4.25 | 4.25 | -9.57% | 568,800 |
| Apr 1, 2026 | 4.75 | 5.00 | 4.32 | 4.70 | 4.70 | -7.48% | 722,382 |
| Mar 31, 2026 | 4.63 | 5.08 | 4.50 | 5.08 | 5.08 | 9.84% | 288,692 |
| Mar 30, 2026 | 5.13 | 5.00 | 4.50 | 4.63 | 4.63 | -9.76% | 630,743 |
| Mar 27, 2026 | 5.13 | 5.50 | 4.77 | 5.13 | 5.13 | - | 631,197 |
| Mar 26, 2026 | 5.75 | 6.00 | 4.51 | 5.13 | 5.13 | -17.34% | 5,105,667 |
| Mar 25, 2026 | 5.75 | 6.50 | 5.50 | 6.20 | 6.20 | 7.83% | 272,990 |
| Mar 24, 2026 | 6.00 | 6.50 | 5.99 | 5.75 | 5.75 | -7.26% | 972,799 |
| Mar 23, 2026 | 6.00 | 6.50 | 5.50 | 6.20 | 6.20 | 3.33% | 652,795 |
| Mar 20, 2026 | 6.00 | 6.10 | 5.50 | 6.00 | 6.00 | - | 330,432 |
| Mar 19, 2026 | 6.00 | 6.50 | 5.51 | 6.00 | 6.00 | - | 416,080 |
| Mar 18, 2026 | 6.00 | 6.39 | 5.51 | 6.00 | 6.00 | - | 156,360 |
| Mar 17, 2026 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | -9.64% | 801,102 |
| Mar 16, 2026 | 6.25 | 6.64 | 6.00 | 6.64 | 6.64 | 6.24% | 804,285 |
| Mar 13, 2026 | 6.00 | 6.37 | 5.75 | 6.25 | 6.25 | 4.17% | 1,065,583 |
| Mar 12, 2026 | 6.35 | 6.40 | 5.20 | 6.00 | 6.00 | 5.26% | 683,263 |
| Mar 11, 2026 | 6.50 | 6.78 | 5.50 | 5.70 | 5.70 | -12.31% | 455,092 |
| Mar 10, 2026 | 6.50 | 6.78 | 6.22 | 6.50 | 6.50 | - | 154,902 |
| Mar 9, 2026 | 5.75 | 7.00 | 5.50 | 6.50 | 6.50 | 13.04% | 925,087 |
| Mar 6, 2026 | 6.00 | 6.01 | 5.50 | 5.75 | 5.75 | 2.31% | 839,503 |
| Mar 5, 2026 | 6.25 | 6.50 | 5.50 | 5.62 | 5.62 | -10.08% | 686,938 |
| Mar 4, 2026 | 6.25 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 1,079,845 |
| Mar 3, 2026 | 6.50 | 6.90 | 6.00 | 6.50 | 6.50 | -4.41% | 1,008,828 |
| Mar 2, 2026 | 6.75 | 7.00 | 6.00 | 6.80 | 6.80 | -1.45% | 1,053,963 |
| Feb 27, 2026 | 6.50 | 7.00 | 6.33 | 6.90 | 6.90 | 13.11% | 1,145,780 |
| Feb 26, 2026 | 5.75 | 6.89 | 5.87 | 6.10 | 6.10 | 6.09% | 1,634,295 |
| Feb 25, 2026 | 6.25 | 6.64 | 5.50 | 5.75 | 5.75 | -8.00% | 1,440,197 |