Skip to main content
Geo Exploration Limited (AIM:GEO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.290
+0.005 (1.75%)
At close: Dec 5, 2025

Geo Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.300.280.290.291.75%7,110,571
Dec 4, 20250.280.310.270.290.293.64%25,581,560
Dec 3, 20250.270.280.260.280.283.77%12,381,980
Dec 2, 20250.260.280.250.270.273.92%49,642,000
Dec 1, 20250.270.270.250.260.26-3.77%14,814,770
Nov 28, 20250.280.290.260.270.27-5.36%35,997,120
Nov 27, 20250.290.290.260.280.28-3.45%57,527,470
Nov 26, 20250.290.300.280.290.29-11,114,590
Nov 25, 20250.300.310.280.290.29-3.33%28,481,780
Nov 24, 20250.350.350.280.300.30-10.45%50,110,076
Nov 21, 20250.320.350.320.340.341.52%20,490,904
Nov 20, 20250.340.370.320.330.33-2.94%57,623,860
Nov 19, 20250.280.350.280.340.3421.43%99,996,960
Nov 18, 20250.260.290.260.280.287.69%34,583,450
Nov 17, 20250.270.270.250.260.26-1.89%33,058,820
Nov 14, 20250.280.290.260.270.27-5.36%49,815,160
Nov 13, 20250.290.300.280.280.28-3.45%24,193,750
Nov 12, 20250.310.310.280.290.29-4.92%18,463,400
Nov 11, 20250.300.320.280.310.311.67%17,609,260
Nov 10, 20250.310.310.290.300.30-3.23%21,953,230
Nov 7, 20250.290.310.290.310.316.90%14,990,080
Nov 6, 20250.290.300.270.290.29-32,804,480
Nov 5, 20250.320.330.280.290.29-7.94%53,481,540
Nov 4, 20250.320.340.300.320.32-32,943,480
Nov 3, 20250.280.330.280.320.3214.55%58,224,860
Oct 31, 20250.260.280.250.280.287.84%32,611,460
Oct 30, 20250.260.270.250.260.26-1.92%7,529,150
Oct 29, 20250.270.290.250.260.26-1.89%33,728,600
Oct 28, 20250.250.270.240.270.276.00%39,360,490
Oct 27, 20250.260.270.250.250.25-36,730,070
Oct 24, 20250.260.270.240.250.254.17%89,579,890
Oct 23, 20250.310.300.230.240.24-18.64%266,184,800
Oct 22, 20250.320.340.260.300.30-10.61%203,199,700
Oct 21, 20250.330.390.300.330.336.45%122,579,000
Oct 20, 20250.320.340.300.310.31-3.13%43,881,450
Oct 17, 20250.310.340.310.320.323.23%47,066,670
Oct 16, 20250.300.320.280.310.313.33%58,747,180
Oct 15, 20250.300.310.290.300.30-30,546,310
Oct 14, 20250.330.340.290.300.30-9.09%93,484,600
Oct 13, 20250.320.340.300.330.333.13%66,170,170
Oct 10, 20250.340.340.310.320.32-4.48%41,524,240
Oct 9, 20250.330.350.330.340.341.52%27,727,120
Oct 8, 20250.340.360.330.330.33-2.94%48,361,130
Oct 7, 20250.350.360.330.340.34-2.86%63,082,730
Oct 6, 20250.340.370.330.350.352.94%84,831,400
Oct 3, 20250.310.390.300.340.349.68%81,333,350
Oct 2, 20250.320.330.300.310.31-3.13%47,500,670
Oct 1, 20250.330.340.310.320.32-1.54%102,166,600
Sep 30, 20250.380.380.320.330.33-13.33%146,746,100
Sep 29, 20250.380.400.360.380.381.35%68,122,060
Sep 26, 20250.340.400.330.370.3710.45%118,476,600
Sep 25, 20250.340.350.320.340.34-1.47%66,540,020
Sep 24, 20250.340.360.330.340.34-66,939,460
Sep 23, 20250.310.350.310.340.349.68%75,812,640
Sep 22, 20250.320.350.300.310.31-3.13%125,612,300
Sep 19, 20250.420.430.310.320.32-20.99%423,631,600
Sep 18, 20250.370.470.350.410.4110.96%174,413,400
Sep 17, 20250.380.390.360.370.37-3.95%32,185,690
Sep 16, 20250.390.390.330.380.38-1.30%153,742,700
Sep 15, 20250.420.430.370.390.39-8.33%133,303,200
Sep 12, 20250.420.440.400.420.42-55,191,650
Sep 11, 20250.430.440.390.420.42-2.33%155,194,100
Sep 10, 20250.450.490.400.430.43-4.44%108,613,200
Sep 9, 20250.440.500.410.450.453.45%306,421,700
Sep 8, 20250.430.450.400.440.44-5.43%272,625,800
Sep 5, 20250.490.500.400.460.46-6.12%227,606,600
Sep 4, 20250.370.520.360.490.4934.25%484,229,700
Sep 3, 20250.330.380.310.370.3712.31%41,626,330
Sep 2, 20250.360.380.290.330.33-4.41%171,283,600
Sep 1, 20250.340.360.330.340.341.49%52,388,660
Aug 29, 20250.350.360.320.340.34-4.29%61,680,960
Aug 28, 20250.360.380.340.350.35-1.41%73,896,060
Aug 27, 20250.370.410.310.360.36-4.05%184,818,500
Aug 26, 20250.280.400.270.370.3732.14%295,031,200
Aug 22, 20250.260.300.250.280.287.69%121,048,600
Aug 21, 20250.240.290.230.260.266.56%155,457,200
Aug 20, 20250.250.250.220.240.24-2.40%83,794,620
Aug 19, 20250.260.270.230.250.25-3.85%88,333,230
Aug 18, 20250.210.310.190.260.2630.00%341,101,500
Aug 15, 20250.200.210.200.200.20-6,007,094
Aug 14, 20250.190.210.180.200.208.11%20,458,670
Aug 13, 20250.200.200.180.190.19-7.50%13,516,530
Aug 12, 20250.200.210.180.200.20-52,492,940
Aug 11, 20250.230.240.200.200.20-13.04%29,404,920
Aug 8, 20250.230.250.220.230.232.22%27,622,950
Aug 7, 20250.230.250.220.230.23-2.17%62,704,620
Aug 6, 20250.220.240.210.230.234.55%32,639,150
Aug 5, 20250.220.240.210.220.22-74,378,970
Aug 4, 20250.210.230.190.220.227.32%85,224,420
Aug 1, 20250.180.220.170.210.2113.89%40,972,230
Jul 31, 20250.190.200.170.180.18-2.70%9,109,289
Jul 30, 20250.200.210.180.190.19-7.50%25,217,760
Jul 29, 20250.200.210.180.200.20-48,062,430
Jul 28, 20250.190.210.190.200.206.95%91,036,060
Jul 25, 20250.180.200.160.190.196.86%62,559,010
Jul 24, 20250.200.210.160.180.18-7.89%101,353,500
Jul 23, 20250.210.210.180.190.19-7.32%24,575,340
Jul 22, 20250.220.220.200.210.21-4.65%21,947,850
Jul 21, 20250.190.230.190.220.2210.26%82,489,900
Jul 18, 20250.200.200.180.200.20-50,076,320