Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.000 | 10.000 | 8.000 | 9.000 | 9.000 | 3,668,208 |
| 2026-02-02 | 7.500 | 10.000 | 7.150 | 9.000 | 9.000 | 6,562,585 |
| 2026-01-30 | 6.650 | 8.800 | 5.300 | 7.750 | 7.750 | 10,537,686 |
| 2026-01-29 | 7.250 | 7.400 | 6.500 | 6.520 | 6.520 | 2,723,346 |
| 2026-01-28 | 7.600 | 8.200 | 6.350 | 7.250 | 7.250 | 7,724,419 |
| 2026-01-27 | 6.500 | 9.500 | 5.500 | 7.400 | 7.400 | 21,265,975 |
| 2026-01-26 | 2.900 | 6.800 | 2.700 | 6.100 | 6.100 | 31,608,862 |
| 2026-01-23 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 117,545 |
| 2026-01-22 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 208,228 |
| 2026-01-21 | 2.750 | 2.900 | 2.600 | 2.600 | 2.600 | 531,777 |
| 2026-01-20 | 2.600 | 2.900 | 2.600 | 2.750 | 2.750 | 357,573 |
| 2026-01-19 | 2.600 | 2.677 | 2.500 | 2.600 | 2.600 | 463,920 |
| 2026-01-16 | 2.555 | 2.555 | 2.500 | 2.500 | 2.500 | 370,186 |
| 2026-01-15 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 365,983 |
| 2026-01-14 | 2.750 | 2.800 | 2.570 | 2.650 | 2.650 | 291,936 |
| 2026-01-13 | 2.600 | 2.875 | 2.500 | 2.750 | 2.750 | 1,427,582 |
| 2026-01-12 | 2.800 | 2.900 | 2.550 | 2.650 | 2.650 | 460,253 |
| 2026-01-09 | 3.050 | 3.300 | 2.800 | 2.850 | 2.850 | 450,234 |
| 2026-01-08 | 3.050 | 3.068 | 2.880 | 3.050 | 3.050 | 188,524 |
| 2026-01-07 | 3.000 | 3.190 | 2.825 | 3.050 | 3.050 | 1,115,534 |
| 2026-01-06 | 2.802 | 3.250 | 2.802 | 3.050 | 3.050 | 2,365,357 |
| 2026-01-05 | 2.500 | 2.880 | 2.400 | 2.560 | 2.560 | 780,947 |
| 2026-01-02 | 2.500 | 2.650 | 2.436 | 2.650 | 2.650 | 242,691 |
| 2025-12-31 | 2.450 | 2.600 | 2.400 | 2.500 | 2.500 | 230,137 |
| 2025-12-30 | 2.450 | 2.600 | 2.400 | 2.450 | 2.450 | 663,596 |
| 2025-12-29 | 2.750 | 2.750 | 2.300 | 2.450 | 2.450 | 2,009,189 |
| 2025-12-24 | 2.750 | 2.900 | 2.605 | 2.750 | 2.750 | 5,356 |
| 2025-12-23 | 2.950 | 3.200 | 2.635 | 2.750 | 2.750 | 803,868 |
| 2025-12-22 | 2.950 | 3.200 | 2.700 | 2.950 | 2.950 | 337,336 |
| 2025-12-19 | 2.950 | 3.200 | 2.719 | 2.950 | 2.950 | 584,370 |
| 2025-12-18 | 2.900 | 3.100 | 2.700 | 2.900 | 2.900 | 433,510 |
| 2025-12-17 | 2.950 | 3.040 | 2.815 | 3.000 | 3.000 | 470,457 |
| 2025-12-16 | 3.000 | 3.120 | 2.800 | 2.950 | 2.950 | 605,848 |
| 2025-12-15 | 3.050 | 3.200 | 2.812 | 3.000 | 3.000 | 358,868 |
| 2025-12-12 | 3.500 | 3.500 | 2.905 | 3.050 | 3.050 | 2,286,681 |
| 2025-12-11 | 3.550 | 3.700 | 3.300 | 3.500 | 3.500 | 330,698 |
| 2025-12-10 | 3.600 | 3.800 | 3.400 | 3.550 | 3.550 | 356,457 |
| 2025-12-09 | 3.800 | 3.830 | 3.418 | 3.600 | 3.600 | 771,061 |
| 2025-12-08 | 3.750 | 3.889 | 3.510 | 3.750 | 3.750 | 973,138 |
| 2025-12-05 | 3.950 | 4.000 | 3.700 | 3.750 | 3.750 | 1,259,091 |
| 2025-12-04 | 3.850 | 4.000 | 3.765 | 3.850 | 3.850 | 614,083 |
| 2025-12-03 | 4.040 | 4.040 | 3.811 | 3.850 | 3.850 | 238,598 |
| 2025-12-02 | 4.100 | 4.200 | 3.903 | 4.100 | 4.100 | 158,895 |
| 2025-12-01 | 4.150 | 4.300 | 4.000 | 4.100 | 4.100 | 894,110 |
| 2025-11-28 | 4.150 | 4.300 | 4.000 | 4.200 | 4.200 | 641,939 |
| 2025-11-27 | 4.150 | 4.287 | 4.000 | 4.150 | 4.150 | 561,284 |
| 2025-11-26 | 4.200 | 4.287 | 4.000 | 4.150 | 4.150 | 846,180 |
| 2025-11-25 | 4.300 | 4.500 | 4.011 | 4.200 | 4.200 | 768,795 |
| 2025-11-24 | 4.350 | 4.420 | 4.100 | 4.300 | 4.300 | 221,243 |
| 2025-11-21 | 4.350 | 4.500 | 4.103 | 4.350 | 4.350 | 880,382 |
| 2025-11-20 | 4.200 | 4.800 | 4.000 | 4.350 | 4.350 | 3,925,807 |
| 2025-11-19 | 4.050 | 4.050 | 3.915 | 4.050 | 4.050 | 509,053 |
| 2025-11-18 | 4.000 | 4.100 | 3.915 | 4.050 | 4.050 | 746,788 |
| 2025-11-17 | 4.100 | 4.200 | 4.002 | 4.100 | 4.100 | 719,351 |
| 2025-11-14 | 4.100 | 4.200 | 4.000 | 4.200 | 4.200 | 1,132,005 |
| 2025-11-13 | 4.600 | 4.690 | 4.075 | 4.100 | 4.100 | 3,242,339 |
| 2025-11-12 | 4.850 | 4.900 | 4.500 | 4.690 | 4.690 | 1,937,007 |
| 2025-11-11 | 5.350 | 6.000 | 4.767 | 4.800 | 4.800 | 4,840,522 |
| 2025-11-10 | 5.550 | 5.800 | 5.078 | 5.350 | 5.350 | 2,246,623 |
| 2025-11-07 | 5.000 | 6.800 | 4.917 | 5.550 | 5.550 | 10,630,021 |
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.