Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.500 | 7.200 | 6.475 | 7.100 | 7.100 | 5,890,781 |
| 2026-07-24 | 6.200 | 6.650 | 6.115 | 6.500 | 6.500 | 2,276,616 |
| 2026-07-23 | 6.350 | 6.600 | 6.126 | 6.250 | 6.250 | 2,263,493 |
| 2026-07-22 | 6.450 | 6.700 | 6.200 | 6.440 | 6.440 | 6,199,197 |
| 2026-07-21 | 5.600 | 6.498 | 5.550 | 6.400 | 6.400 | 7,807,354 |
| 2026-07-20 | 5.250 | 5.680 | 5.100 | 5.600 | 5.600 | 2,378,881 |
| 2026-07-17 | 5.550 | 5.570 | 5.120 | 5.250 | 5.250 | 2,234,156 |
| 2026-07-16 | 5.600 | 5.900 | 5.500 | 5.550 | 5.550 | 3,335,757 |
| 2026-07-15 | 5.000 | 5.800 | 4.800 | 5.600 | 5.600 | 5,655,265 |
| 2026-07-14 | 5.000 | 5.200 | 4.800 | 5.100 | 5.100 | 3,041,181 |
| 2026-07-13 | 5.100 | 5.300 | 4.825 | 5.200 | 5.200 | 2,944,320 |
| 2026-07-10 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 987,906 |
| 2026-07-09 | 5.100 | 5.400 | 5.000 | 5.120 | 5.120 | 2,776,709 |
| 2026-07-08 | 5.350 | 5.350 | 5.000 | 5.080 | 5.080 | 3,116,389 |
| 2026-07-07 | 5.150 | 5.370 | 5.126 | 5.200 | 5.200 | 1,722,582 |
| 2026-07-06 | 5.200 | 5.400 | 5.100 | 5.150 | 5.150 | 1,819,795 |
| 2026-07-03 | 5.350 | 5.700 | 5.027 | 5.200 | 5.200 | 4,869,186 |
| 2026-07-02 | 5.950 | 6.000 | 5.300 | 5.500 | 5.500 | 3,617,224 |
| 2026-07-01 | 5.700 | 6.000 | 5.655 | 5.700 | 5.700 | 2,725,109 |
| 2026-06-30 | 5.750 | 5.790 | 5.672 | 5.700 | 5.700 | 3,456,062 |
| 2026-06-29 | 5.750 | 6.160 | 5.700 | 5.800 | 5.800 | 983,747 |
| 2026-06-26 | 5.750 | 6.020 | 5.700 | 5.750 | 5.750 | 1,202,321 |
| 2026-06-25 | 5.850 | 5.900 | 5.700 | 5.860 | 5.860 | 2,519,239 |
| 2026-06-24 | 6.150 | 6.320 | 5.800 | 5.850 | 5.850 | 3,748,429 |
| 2026-06-23 | 5.850 | 6.117 | 5.600 | 5.900 | 5.900 | 4,256,374 |
| 2026-06-22 | 5.800 | 5.945 | 5.550 | 5.850 | 5.850 | 3,343,931 |
| 2026-06-19 | 6.000 | 6.100 | 5.700 | 5.800 | 5.800 | 2,325,189 |
| 2026-06-18 | 6.050 | 6.175 | 5.800 | 6.000 | 6.000 | 6,364,098 |
| 2026-06-17 | 5.850 | 6.425 | 5.800 | 6.000 | 6.000 | 8,295,948 |
| 2026-06-16 | 6.100 | 6.200 | 5.700 | 5.960 | 5.960 | 2,377,136 |
| 2026-06-15 | 6.000 | 6.400 | 5.800 | 6.100 | 6.100 | 2,967,388 |
| 2026-06-12 | 6.250 | 6.500 | 5.902 | 6.100 | 6.100 | 5,402,068 |
| 2026-06-11 | 6.550 | 6.600 | 6.110 | 6.250 | 6.250 | 4,264,771 |
| 2026-06-10 | 6.850 | 7.200 | 6.200 | 6.400 | 6.400 | 6,485,453 |
| 2026-06-09 | 6.600 | 7.000 | 6.305 | 6.750 | 6.750 | 8,154,095 |
| 2026-06-08 | 6.100 | 6.875 | 5.800 | 6.460 | 6.460 | 10,873,854 |
| 2026-06-05 | 6.000 | 6.390 | 5.600 | 6.200 | 6.200 | 6,312,716 |
| 2026-06-04 | 5.800 | 6.800 | 5.600 | 6.000 | 6.000 | 11,021,660 |
| 2026-06-03 | 5.900 | 6.400 | 5.680 | 5.900 | 5.900 | 11,667,848 |
| 2026-06-02 | 5.600 | 6.400 | 5.336 | 6.000 | 6.000 | 13,513,470 |
| 2026-06-01 | 6.200 | 7.170 | 5.290 | 5.600 | 5.600 | 44,273,269 |
| 2026-05-29 | 5.550 | 6.470 | 4.850 | 6.200 | 6.200 | 19,442,369 |
| 2026-05-28 | 5.750 | 6.000 | 5.301 | 5.600 | 5.600 | 6,063,913 |
| 2026-05-27 | 5.900 | 6.000 | 5.000 | 5.850 | 5.850 | 8,796,677 |
| 2026-05-26 | 6.400 | 7.000 | 5.500 | 5.900 | 5.900 | 11,370,390 |
| 2026-05-22 | 6.400 | 7.400 | 5.600 | 6.200 | 6.200 | 16,016,847 |
| 2026-05-21 | 6.550 | 8.000 | 5.500 | 6.300 | 6.300 | 55,846,869 |
| 2026-05-20 | 3.399 | 6.900 | 3.399 | 6.000 | 6.000 | 53,325,809 |
| 2026-05-19 | 3.150 | 3.288 | 3.150 | 3.260 | 3.260 | 1,621,839 |
| 2026-05-18 | 3.500 | 3.670 | 3.125 | 3.125 | 3.125 | 2,049,023 |
| 2026-05-15 | 3.575 | 3.600 | 3.330 | 3.500 | 3.500 | 2,545,061 |
| 2026-05-14 | 3.725 | 3.800 | 3.500 | 3.575 | 3.575 | 3,975,411 |
| 2026-05-13 | 3.600 | 3.799 | 3.550 | 3.725 | 3.725 | 4,014,676 |
| 2026-05-12 | 3.250 | 3.950 | 3.250 | 3.850 | 3.850 | 8,791,592 |
| 2026-05-11 | 3.225 | 3.400 | 3.225 | 3.225 | 3.225 | 2,574,116 |
| 2026-05-08 | 3.075 | 3.330 | 3.000 | 3.225 | 3.225 | 3,045,077 |
| 2026-05-07 | 2.900 | 3.150 | 2.800 | 3.075 | 3.075 | 1,614,774 |
| 2026-05-06 | 2.900 | 3.100 | 2.800 | 3.100 | 3.100 | 2,037,499 |
| 2026-05-05 | 2.950 | 3.080 | 2.799 | 2.900 | 2.900 | 1,400,415 |
| 2026-05-01 | 2.752 | 3.500 | 2.752 | 3.250 | 3.250 | 5,261,694 |
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.