Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11.500 | 11.620 | 11.000 | 11.125 | 11.125 | 3,099,617 |
| 2026-10-16 | 11.315 | 11.750 | 11.200 | 11.375 | 11.375 | 2,466,607 |
| 2026-10-15 | 11.625 | 11.900 | 11.255 | 11.600 | 11.600 | 2,197,014 |
| 2026-10-14 | 12.375 | 12.500 | 11.000 | 11.600 | 11.600 | 4,606,954 |
| 2026-10-13 | 13.125 | 13.250 | 12.000 | 12.800 | 12.800 | 3,647,144 |
| 2026-10-12 | 12.875 | 13.500 | 12.500 | 13.250 | 13.250 | 4,905,574 |
| 2026-10-09 | 11.375 | 13.200 | 11.000 | 12.750 | 12.750 | 8,089,048 |
| 2026-10-08 | 11.375 | 12.000 | 10.815 | 10.875 | 10.875 | 2,528,466 |
| 2026-10-07 | 11.250 | 11.500 | 10.500 | 11.350 | 11.350 | 5,409,527 |
| 2026-10-06 | 12.250 | 12.500 | 10.500 | 11.000 | 11.000 | 4,930,733 |
| 2026-10-05 | 9.250 | 11.700 | 9.000 | 11.500 | 11.500 | 10,908,670 |
| 2026-10-02 | 8.500 | 9.500 | 8.000 | 9.250 | 9.250 | 3,758,532 |
| 2026-10-01 | 8.850 | 9.500 | 8.800 | 9.250 | 9.250 | 1,881,220 |
| 2026-09-30 | 9.250 | 9.500 | 8.750 | 9.180 | 9.180 | 1,030,778 |
| 2026-09-29 | 9.250 | 9.280 | 8.790 | 9.250 | 9.250 | 2,125,585 |
| 2026-09-28 | 9.500 | 9.500 | 9.000 | 9.380 | 9.380 | 2,315,325 |
| 2026-09-25 | 8.750 | 10.000 | 7.581 | 9.400 | 9.400 | 19,457,329 |
| 2026-09-24 | 10.750 | 10.750 | 8.500 | 8.700 | 8.700 | 15,844,493 |
| 2026-09-23 | 11.375 | 11.485 | 8.750 | 10.250 | 10.250 | 26,372,300 |
| 2026-09-22 | 11.625 | 12.000 | 11.125 | 11.375 | 11.375 | 2,179,392 |
| 2026-09-21 | 13.125 | 13.250 | 11.000 | 11.500 | 11.500 | 10,076,800 |
| 2026-09-18 | 12.750 | 14.000 | 12.500 | 12.950 | 12.950 | 4,212,848 |
| 2026-09-17 | 12.125 | 12.944 | 11.611 | 12.550 | 12.550 | 3,188,271 |
| 2026-09-16 | 11.625 | 12.500 | 11.000 | 12.250 | 12.250 | 3,457,938 |
| 2026-09-15 | 12.250 | 12.500 | 11.250 | 11.625 | 11.625 | 2,666,389 |
| 2026-09-14 | 11.875 | 12.500 | 11.500 | 12.350 | 12.350 | 2,410,961 |
| 2026-09-11 | 11.875 | 12.500 | 11.500 | 11.875 | 11.875 | 2,889,704 |
| 2026-09-10 | 12.750 | 12.750 | 11.551 | 11.875 | 11.875 | 3,089,992 |
| 2026-09-09 | 12.250 | 13.000 | 12.150 | 12.150 | 12.150 | 1,947,843 |
| 2026-09-08 | 12.250 | 13.000 | 11.500 | 12.250 | 12.250 | 4,607,648 |
| 2026-09-07 | 11.500 | 12.880 | 11.000 | 12.250 | 12.250 | 5,594,760 |
| 2026-09-04 | 11.500 | 12.000 | 10.850 | 11.750 | 11.750 | 3,326,780 |
| 2026-09-03 | 11.500 | 12.000 | 10.750 | 11.500 | 11.500 | 9,462,083 |
| 2026-09-02 | 13.000 | 13.344 | 11.315 | 11.700 | 11.700 | 12,501,389 |
| 2026-09-01 | 12.625 | 13.500 | 11.500 | 12.500 | 12.500 | 8,696,948 |
| 2026-08-28 | 12.750 | 13.000 | 12.500 | 12.625 | 12.625 | 5,240,241 |
| 2026-08-27 | 13.500 | 13.590 | 12.500 | 12.750 | 12.750 | 8,081,772 |
| 2026-08-26 | 13.000 | 14.000 | 12.750 | 13.500 | 13.500 | 14,110,767 |
| 2026-08-25 | 14.000 | 15.000 | 13.850 | 14.100 | 14.100 | 6,013,985 |
| 2026-08-24 | 12.750 | 14.500 | 12.750 | 14.000 | 14.000 | 26,106,711 |
| 2026-08-21 | 14.500 | 15.450 | 14.000 | 14.500 | 14.500 | 6,048,333 |
| 2026-08-20 | 14.925 | 15.300 | 14.125 | 14.250 | 14.250 | 5,528,570 |
| 2026-08-19 | 15.625 | 15.800 | 14.550 | 14.550 | 14.550 | 5,563,912 |
| 2026-08-18 | 14.750 | 16.000 | 13.910 | 15.600 | 15.600 | 13,392,401 |
| 2026-08-17 | 15.250 | 16.000 | 14.015 | 14.450 | 14.450 | 8,456,202 |
| 2026-08-14 | 12.750 | 15.260 | 12.500 | 14.600 | 14.600 | 14,898,115 |
| 2026-08-13 | 13.000 | 13.185 | 12.000 | 12.750 | 12.750 | 8,838,465 |
| 2026-08-12 | 13.750 | 14.500 | 12.500 | 13.000 | 13.000 | 9,179,683 |
| 2026-08-11 | 14.375 | 14.750 | 13.000 | 13.800 | 13.800 | 7,232,634 |
| 2026-08-10 | 14.375 | 15.090 | 14.000 | 14.700 | 14.700 | 8,401,275 |
| 2026-08-07 | 14.250 | 15.400 | 12.500 | 14.500 | 14.500 | 10,584,957 |
| 2026-08-06 | 13.500 | 16.000 | 13.500 | 14.800 | 14.800 | 22,213,672 |
| 2026-08-05 | 12.500 | 14.300 | 12.000 | 14.300 | 14.300 | 11,031,030 |
| 2026-08-04 | 12.750 | 13.275 | 11.500 | 12.500 | 12.500 | 15,613,225 |
| 2026-08-03 | 9.250 | 14.250 | 9.000 | 12.900 | 12.900 | 35,109,345 |
| 2026-07-31 | 11.125 | 15.000 | 9.500 | 10.050 | 10.050 | 45,770,889 |
| 2026-07-30 | 8.900 | 11.250 | 8.700 | 10.750 | 10.750 | 18,201,009 |
| 2026-07-29 | 9.300 | 9.900 | 8.627 | 9.000 | 9.000 | 19,711,760 |
| 2026-07-28 | 7.050 | 9.300 | 6.700 | 9.100 | 9.100 | 22,927,240 |
| 2026-07-27 | 6.500 | 7.200 | 6.475 | 7.100 | 7.100 | 5,890,781 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.