Georgina Energy PLC (LON:GEX)
London
· Delayed Price · Currency is GBP · Price in GBX 5.75
+0.13 (2.31%)
At close: Mar 6, 2026
Georgina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.41 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 1,008,829 |
| Mar 2, 2026 | 6.87 | 6.80 | 6.50 | 6.80 | 6.80 | -1.45% | 1,053,960 |
| 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 |
| Feb 24, 2026 | 6.50 | 7.00 | 6.05 | 6.25 | 6.25 | - | 1,953,332 |
| Feb 23, 2026 | 5.35 | 6.50 | 5.30 | 6.25 | 6.25 | 16.82% | 2,643,391 |
| Feb 20, 2026 | 5.30 | 5.50 | 5.20 | 5.35 | 5.35 | 0.94% | 1,975,520 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.00 | 5.30 | 5.30 | -5.36% | 3,105,202 |
| Feb 18, 2026 | 6.20 | 6.14 | 5.50 | 5.60 | 5.60 | -6.67% | 1,650,857 |
| Feb 17, 2026 | 6.25 | 7.00 | 5.70 | 6.00 | 6.00 | -3.23% | 1,881,364 |
| Feb 16, 2026 | 6.50 | 6.50 | 6.00 | 6.20 | 6.20 | -4.62% | 1,456,844 |
| Feb 13, 2026 | 6.50 | 7.50 | 6.00 | 6.50 | 6.50 | 4.00% | 3,203,301 |
| Feb 12, 2026 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | -7.41% | 1,565,189 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 986,700 |
| Feb 10, 2026 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 1,930,520 |
| Feb 9, 2026 | 8.00 | 8.50 | 7.00 | 7.25 | 7.25 | -9.38% | 1,521,134 |
| Feb 6, 2026 | 8.25 | 8.50 | 7.00 | 8.00 | 8.00 | -3.03% | 1,364,821 |
| Feb 5, 2026 | 9.00 | 9.30 | 8.00 | 8.25 | 8.25 | - | 1,470,469 |
| Feb 4, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | -8.33% | 2,347,987 |
| Feb 3, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 3,668,208 |
| Feb 2, 2026 | 7.50 | 10.00 | 7.15 | 9.00 | 9.00 | 16.13% | 6,562,585 |
| Jan 30, 2026 | 6.65 | 8.80 | 5.30 | 7.75 | 7.75 | 18.87% | 10,537,680 |
| Jan 29, 2026 | 7.25 | 7.40 | 6.50 | 6.52 | 6.52 | -10.07% | 2,723,347 |
| Jan 28, 2026 | 7.60 | 8.20 | 6.35 | 7.25 | 7.25 | -2.03% | 7,724,419 |
| Jan 27, 2026 | 6.50 | 9.50 | 5.50 | 7.40 | 7.40 | 21.31% | 21,265,970 |
| Jan 26, 2026 | 2.90 | 6.80 | 2.70 | 6.10 | 6.10 | 134.62% | 31,608,860 |
| Jan 23, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 117,546 |
| Jan 22, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 208,228 |
| Jan 21, 2026 | 2.75 | 2.90 | 2.60 | 2.60 | 2.60 | -5.45% | 531,777 |
| Jan 20, 2026 | 2.60 | 2.90 | 2.60 | 2.75 | 2.75 | 5.77% | 357,574 |
| Jan 19, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | 4.00% | 463,920 |
| Jan 16, 2026 | 2.65 | 2.56 | 2.50 | 2.50 | 2.50 | -5.66% | 370,186 |
| Jan 15, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 365,983 |
| Jan 14, 2026 | 2.75 | 2.80 | 2.57 | 2.65 | 2.65 | -3.64% | 291,937 |
| Jan 13, 2026 | 2.60 | 2.88 | 2.50 | 2.75 | 2.75 | 3.77% | 1,427,582 |
| Jan 12, 2026 | 2.80 | 2.90 | 2.55 | 2.65 | 2.65 | -7.02% | 460,254 |
| Jan 9, 2026 | 3.05 | 3.30 | 2.80 | 2.85 | 2.85 | -6.56% | 450,234 |
| Jan 8, 2026 | 3.05 | 3.07 | 2.88 | 3.05 | 3.05 | - | 188,524 |
| Jan 7, 2026 | 3.00 | 3.19 | 2.83 | 3.05 | 3.05 | - | 1,115,534 |
| Jan 6, 2026 | 2.70 | 3.25 | 2.80 | 3.05 | 3.05 | 19.14% | 2,365,357 |
| Jan 5, 2026 | 2.50 | 2.88 | 2.40 | 2.56 | 2.56 | -3.40% | 780,947 |
| Jan 2, 2026 | 2.50 | 2.65 | 2.44 | 2.65 | 2.65 | 6.00% | 242,691 |
| Dec 31, 2025 | 2.45 | 2.60 | 2.40 | 2.50 | 2.50 | 2.04% | 230,138 |
| Dec 30, 2025 | 2.45 | 2.60 | 2.40 | 2.45 | 2.45 | - | 663,596 |
| Dec 29, 2025 | 2.75 | 2.75 | 2.30 | 2.45 | 2.45 | -10.91% | 2,009,189 |
| Dec 24, 2025 | 2.75 | 2.90 | 2.61 | 2.75 | 2.75 | - | 5,356 |
| Dec 23, 2025 | 2.95 | 3.20 | 2.64 | 2.75 | 2.75 | -6.78% | 803,868 |
| Dec 22, 2025 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 337,336 |
| Dec 19, 2025 | 2.95 | 3.20 | 2.72 | 2.95 | 2.95 | 1.72% | 584,371 |
| Dec 18, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | -3.33% | 433,511 |
| Dec 17, 2025 | 2.95 | 3.04 | 2.82 | 3.00 | 3.00 | 1.69% | 470,457 |
| Dec 16, 2025 | 3.00 | 3.12 | 2.80 | 2.95 | 2.95 | -1.67% | 605,848 |
| Dec 15, 2025 | 3.05 | 3.20 | 2.81 | 3.00 | 3.00 | -1.64% | 358,869 |
| Dec 12, 2025 | 3.50 | 3.50 | 2.91 | 3.05 | 3.05 | -12.86% | 2,286,682 |
| Dec 11, 2025 | 3.55 | 3.70 | 3.30 | 3.50 | 3.50 | -1.41% | 330,698 |
| Dec 10, 2025 | 3.60 | 3.80 | 3.40 | 3.55 | 3.55 | -1.39% | 356,458 |
| Dec 9, 2025 | 3.80 | 3.83 | 3.42 | 3.60 | 3.60 | -4.00% | 771,062 |
| Dec 8, 2025 | 3.75 | 3.89 | 3.51 | 3.75 | 3.75 | - | 973,138 |
| Dec 5, 2025 | 3.95 | 4.00 | 3.70 | 3.75 | 3.75 | -2.60% | 1,259,091 |
| Dec 4, 2025 | 3.85 | 4.00 | 3.77 | 3.85 | 3.85 | - | 614,083 |
| Dec 3, 2025 | 4.05 | 4.04 | 3.81 | 3.85 | 3.85 | -6.10% | 238,598 |
| Dec 2, 2025 | 4.10 | 4.20 | 3.90 | 4.10 | 4.10 | - | 158,896 |
| Dec 1, 2025 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 894,111 |
| Nov 28, 2025 | 4.15 | 4.30 | 4.00 | 4.20 | 4.20 | 1.20% | 641,939 |
| Nov 27, 2025 | 4.15 | 4.29 | 4.00 | 4.15 | 4.15 | - | 561,285 |
| Nov 26, 2025 | 4.20 | 4.29 | 4.00 | 4.15 | 4.15 | -1.19% | 846,181 |
| Nov 25, 2025 | 4.30 | 4.50 | 4.01 | 4.20 | 4.20 | -2.33% | 768,795 |
| Nov 24, 2025 | 4.35 | 4.42 | 4.10 | 4.30 | 4.30 | -1.15% | 221,244 |
| Nov 21, 2025 | 4.35 | 4.50 | 4.10 | 4.35 | 4.35 | - | 880,382 |
| Nov 20, 2025 | 4.20 | 4.80 | 4.00 | 4.35 | 4.35 | 7.41% | 3,925,807 |
| Nov 19, 2025 | 4.05 | 4.03 | 3.92 | 4.05 | 4.05 | - | 509,053 |
| Nov 18, 2025 | 4.00 | 4.10 | 3.92 | 4.05 | 4.05 | -1.22% | 746,788 |
| Nov 17, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 719,351 |
| Nov 14, 2025 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 1,132,006 |
| Nov 13, 2025 | 4.60 | 4.69 | 4.08 | 4.10 | 4.10 | -12.58% | 3,242,340 |
| Nov 12, 2025 | 4.85 | 4.90 | 4.50 | 4.69 | 4.69 | -2.29% | 1,937,007 |
| Nov 11, 2025 | 5.35 | 6.00 | 4.77 | 4.80 | 4.80 | -10.28% | 4,840,523 |
| Nov 10, 2025 | 5.55 | 5.80 | 5.08 | 5.35 | 5.35 | -3.60% | 2,246,623 |
| Nov 7, 2025 | 5.00 | 6.80 | 4.92 | 5.55 | 5.55 | 11.00% | 10,630,020 |
| Nov 6, 2025 | 4.95 | 5.10 | 4.92 | 5.00 | 5.00 | 1.01% | 655,045 |
| Nov 5, 2025 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | -1.98% | 960,316 |
| Nov 4, 2025 | 5.05 | 5.20 | 4.80 | 5.05 | 5.05 | - | 5,103,923 |
| Nov 3, 2025 | 5.10 | 5.20 | 4.95 | 5.05 | 5.05 | -0.98% | 1,076,139 |
| Oct 31, 2025 | 5.60 | 5.79 | 5.00 | 5.10 | 5.10 | -10.84% | 3,276,641 |
| Oct 30, 2025 | 5.00 | 7.00 | 5.00 | 5.72 | 5.72 | 14.40% | 28,441,380 |
| Oct 29, 2025 | 4.95 | 5.10 | 4.90 | 5.00 | 5.00 | 1.01% | 1,630,760 |
| Oct 28, 2025 | 5.00 | 5.08 | 4.70 | 4.95 | 4.95 | -1.00% | 2,063,738 |
| Oct 27, 2025 | 5.00 | 5.20 | 4.74 | 5.00 | 5.00 | - | 3,500,799 |
| Oct 24, 2025 | 4.95 | 5.18 | 4.81 | 5.00 | 5.00 | 1.01% | 3,609,330 |
| Oct 23, 2025 | 4.85 | 5.10 | 4.70 | 4.95 | 4.95 | -1.00% | 3,053,528 |
| Oct 22, 2025 | 4.75 | 7.00 | 4.70 | 5.00 | 5.00 | 5.26% | 28,880,830 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | -1.04% | 765,006 |
| Oct 20, 2025 | 4.80 | 4.85 | 4.70 | 4.80 | 4.80 | - | 66,833 |
| Oct 17, 2025 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 269,220 |
| Oct 16, 2025 | 4.90 | 5.00 | 4.72 | 4.90 | 4.90 | - | 356,589 |
| Oct 15, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 311,589 |