Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.950 | 4.000 | 3.500 | 3.650 | 3.650 | 405,440 |
| 2026-04-29 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 368,328 |
| 2026-04-28 | 3.850 | 4.200 | 3.700 | 3.950 | 3.950 | 302,770 |
| 2026-04-27 | 3.850 | 3.975 | 3.850 | 3.850 | 3.850 | 75,591 |
| 2026-04-24 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 448,966 |
| 2026-04-23 | 3.750 | 4.080 | 3.667 | 3.750 | 3.750 | 691,002 |
| 2026-04-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 256,228 |
| 2026-04-21 | 3.750 | 4.250 | 3.750 | 3.750 | 3.750 | 1,099,215 |
| 2026-04-20 | 3.850 | 4.000 | 3.700 | 3.990 | 3.990 | 1,155,140 |
| 2026-04-17 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 251,480 |
| 2026-04-16 | 3.550 | 4.400 | 3.500 | 4.000 | 4.000 | 1,837,242 |
| 2026-04-15 | 3.875 | 4.000 | 3.500 | 3.550 | 3.550 | 1,225,931 |
| 2026-04-14 | 4.125 | 4.250 | 3.750 | 3.875 | 3.875 | 1,845,226 |
| 2026-04-13 | 4.250 | 4.590 | 4.000 | 4.250 | 4.250 | 402,494 |
| 2026-04-10 | 4.125 | 4.500 | 3.750 | 4.250 | 4.250 | 514,167 |
| 2026-04-09 | 4.125 | 4.250 | 3.750 | 4.125 | 4.125 | 480,396 |
| 2026-04-08 | 4.125 | 4.400 | 3.750 | 4.120 | 4.120 | 1,357,869 |
| 2026-04-07 | 4.250 | 4.500 | 4.000 | 4.500 | 4.500 | 691,633 |
| 2026-04-02 | 4.375 | 4.650 | 4.110 | 4.250 | 4.250 | 568,800 |
| 2026-04-01 | 4.750 | 5.000 | 4.320 | 4.700 | 4.700 | 722,382 |
| 2026-03-31 | 4.625 | 5.080 | 4.500 | 5.080 | 5.080 | 288,691 |
| 2026-03-30 | 5.000 | 5.000 | 4.500 | 4.625 | 4.625 | 630,743 |
| 2026-03-27 | 5.125 | 5.500 | 4.773 | 5.125 | 5.125 | 631,197 |
| 2026-03-26 | 5.750 | 6.000 | 4.505 | 5.125 | 5.125 | 5,105,666 |
| 2026-03-25 | 5.750 | 6.500 | 5.500 | 6.200 | 6.200 | 272,990 |
| 2026-03-24 | 6.000 | 6.500 | 5.750 | 5.750 | 5.750 | 972,799 |
| 2026-03-23 | 6.000 | 6.500 | 5.500 | 6.200 | 6.200 | 652,795 |
| 2026-03-20 | 6.000 | 6.100 | 5.500 | 6.000 | 6.000 | 330,432 |
| 2026-03-19 | 6.000 | 6.500 | 5.510 | 6.000 | 6.000 | 416,080 |
| 2026-03-18 | 6.000 | 6.387 | 5.510 | 6.000 | 6.000 | 156,360 |
| 2026-03-17 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 801,101 |
| 2026-03-16 | 6.250 | 6.640 | 6.000 | 6.640 | 6.640 | 804,285 |
| 2026-03-13 | 6.000 | 6.373 | 5.750 | 6.250 | 6.250 | 1,065,583 |
| 2026-03-12 | 6.350 | 6.400 | 5.200 | 6.000 | 6.000 | 683,262 |
| 2026-03-11 | 6.500 | 6.778 | 5.500 | 5.700 | 5.700 | 455,092 |
| 2026-03-10 | 6.500 | 6.778 | 6.220 | 6.500 | 6.500 | 154,902 |
| 2026-03-09 | 5.750 | 7.000 | 5.500 | 6.500 | 6.500 | 925,086 |
| 2026-03-06 | 6.000 | 6.011 | 5.500 | 5.750 | 5.750 | 839,503 |
| 2026-03-05 | 6.250 | 6.500 | 5.500 | 5.620 | 5.620 | 686,938 |
| 2026-03-04 | 6.250 | 7.000 | 6.000 | 6.250 | 6.250 | 1,079,844 |
| 2026-03-03 | 6.500 | 6.900 | 6.000 | 6.500 | 6.500 | 1,008,828 |
| 2026-03-02 | 6.750 | 6.800 | 6.390 | 6.800 | 6.800 | 1,053,962 |
| 2026-02-27 | 6.500 | 7.000 | 6.326 | 6.900 | 6.900 | 1,145,779 |
| 2026-02-26 | 5.867 | 6.888 | 5.867 | 6.100 | 6.100 | 1,634,295 |
| 2026-02-25 | 6.250 | 6.640 | 5.500 | 5.750 | 5.750 | 1,440,197 |
| 2026-02-24 | 6.500 | 7.000 | 6.050 | 6.250 | 6.250 | 1,953,332 |
| 2026-02-23 | 5.350 | 6.500 | 5.300 | 6.250 | 6.250 | 2,643,391 |
| 2026-02-20 | 5.300 | 5.500 | 5.200 | 5.350 | 5.350 | 1,975,519 |
| 2026-02-19 | 5.600 | 5.696 | 5.000 | 5.300 | 5.300 | 3,105,201 |
| 2026-02-18 | 6.139 | 6.139 | 5.500 | 5.600 | 5.600 | 1,650,856 |
| 2026-02-17 | 6.250 | 7.000 | 5.700 | 6.000 | 6.000 | 1,881,363 |
| 2026-02-16 | 6.500 | 6.500 | 6.000 | 6.200 | 6.200 | 1,456,843 |
| 2026-02-13 | 6.500 | 7.500 | 6.000 | 6.500 | 6.500 | 3,203,300 |
| 2026-02-12 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 1,565,189 |
| 2026-02-11 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 986,699 |
| 2026-02-10 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 1,930,520 |
| 2026-02-09 | 8.000 | 8.500 | 7.000 | 7.250 | 7.250 | 1,521,133 |
| 2026-02-06 | 8.250 | 8.500 | 7.000 | 8.000 | 8.000 | 1,364,821 |
| 2026-02-05 | 9.000 | 9.300 | 8.000 | 8.250 | 8.250 | 1,470,468 |
| 2026-02-04 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 2,347,987 |
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.