Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.950 | 5.100 | 4.917 | 5.000 | 5.000 | 655,045 |
| 2025-11-05 | 5.048 | 5.048 | 4.900 | 4.950 | 4.950 | 960,315 |
| 2025-11-04 | 5.050 | 5.200 | 4.795 | 5.050 | 5.050 | 5,103,922 |
| 2025-11-03 | 5.100 | 5.200 | 4.950 | 5.050 | 5.050 | 1,076,139 |
| 2025-10-31 | 5.600 | 5.788 | 5.000 | 5.100 | 5.100 | 3,276,640 |
| 2025-10-30 | 5.000 | 7.000 | 5.000 | 5.720 | 5.720 | 28,441,387 |
| 2025-10-29 | 4.950 | 5.100 | 4.900 | 5.000 | 5.000 | 1,630,760 |
| 2025-10-28 | 5.000 | 5.080 | 4.700 | 4.950 | 4.950 | 2,063,738 |
| 2025-10-27 | 5.000 | 5.200 | 4.737 | 5.000 | 5.000 | 3,500,798 |
| 2025-10-24 | 4.950 | 5.180 | 4.810 | 5.000 | 5.000 | 3,609,330 |
| 2025-10-23 | 4.850 | 5.100 | 4.700 | 4.950 | 4.950 | 3,053,528 |
| 2025-10-22 | 4.750 | 7.000 | 4.700 | 5.000 | 5.000 | 28,880,838 |
| 2025-10-21 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 765,006 |
| 2025-10-20 | 4.800 | 4.850 | 4.700 | 4.800 | 4.800 | 66,833 |
| 2025-10-17 | 4.900 | 5.000 | 4.702 | 4.800 | 4.800 | 269,219 |
| 2025-10-16 | 4.900 | 5.000 | 4.720 | 4.900 | 4.900 | 356,589 |
| 2025-10-15 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 311,588 |
| 2025-10-14 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 715,332 |
| 2025-10-13 | 4.980 | 4.980 | 4.770 | 4.900 | 4.900 | 891,831 |
| 2025-10-10 | 4.750 | 5.144 | 4.700 | 5.000 | 5.000 | 5,217,636 |
| 2025-10-09 | 4.850 | 4.900 | 4.700 | 4.750 | 4.750 | 67,068 |
| 2025-10-08 | 4.850 | 4.870 | 4.800 | 4.850 | 4.850 | 34,413 |
| 2025-10-07 | 4.850 | 4.880 | 4.813 | 4.850 | 4.850 | 181,263 |
| 2025-10-06 | 4.873 | 4.873 | 4.810 | 4.850 | 4.850 | 611,620 |
| 2025-10-03 | 4.925 | 4.930 | 4.850 | 4.875 | 4.875 | 568,174 |
| 2025-10-02 | 4.925 | 5.100 | 4.850 | 4.925 | 4.925 | 502,598 |
| 2025-10-01 | 4.850 | 5.000 | 4.850 | 4.925 | 4.925 | 347,520 |
| 2025-09-30 | 5.150 | 5.200 | 4.847 | 4.850 | 4.850 | 2,571,432 |
| 2025-09-29 | 5.150 | 5.220 | 5.100 | 5.150 | 5.150 | 365,273 |
| 2025-09-26 | 5.200 | 5.234 | 5.100 | 5.150 | 5.150 | 541,093 |
| 2025-09-25 | 5.050 | 5.300 | 5.045 | 5.300 | 5.300 | 1,189,903 |
| 2025-09-24 | 5.200 | 5.300 | 5.044 | 5.050 | 5.050 | 157,015 |
| 2025-09-23 | 5.200 | 5.280 | 5.100 | 5.200 | 5.200 | 589,955 |
| 2025-09-22 | 5.200 | 5.280 | 5.110 | 5.200 | 5.200 | 149,778 |
| 2025-09-19 | 5.050 | 5.300 | 5.000 | 5.200 | 5.200 | 494,781 |
| 2025-09-18 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 287,120 |
| 2025-09-17 | 5.350 | 5.400 | 5.025 | 5.050 | 5.050 | 536,530 |
| 2025-09-16 | 5.387 | 5.387 | 5.300 | 5.360 | 5.360 | 463,796 |
| 2025-09-15 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 375,311 |
| 2025-09-12 | 5.400 | 5.430 | 5.300 | 5.400 | 5.400 | 320,595 |
| 2025-09-11 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 264,638 |
| 2025-09-10 | 5.150 | 5.440 | 5.107 | 5.400 | 5.400 | 1,500,788 |
| 2025-09-09 | 5.100 | 5.200 | 5.051 | 5.150 | 5.150 | 276,184 |
| 2025-09-08 | 5.100 | 5.197 | 5.000 | 5.100 | 5.100 | 721,182 |
| 2025-09-05 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 558,611 |
| 2025-09-04 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 778,073 |
| 2025-09-03 | 5.050 | 5.060 | 5.000 | 5.050 | 5.050 | 435,196 |
| 2025-09-02 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 1,147,819 |
| 2025-09-01 | 5.050 | 5.095 | 5.010 | 5.050 | 5.050 | 900,037 |
| 2025-08-29 | 5.050 | 5.200 | 5.000 | 5.050 | 5.050 | 2,273,801 |
| 2025-08-28 | 5.750 | 7.000 | 5.025 | 5.050 | 5.050 | 13,377,674 |
| 2025-08-27 | 5.750 | 5.900 | 5.325 | 5.650 | 5.650 | 672,014 |
| 2025-08-26 | 5.750 | 6.194 | 5.270 | 5.750 | 5.750 | 1,385,944 |
| 2025-08-22 | 5.000 | 5.600 | 4.820 | 5.350 | 5.350 | 1,184,075 |
| 2025-08-21 | 5.000 | 5.150 | 4.985 | 5.000 | 5.000 | 321,449 |
| 2025-08-20 | 5.100 | 5.296 | 4.920 | 5.000 | 5.000 | 329,919 |
| 2025-08-19 | 4.650 | 5.296 | 4.500 | 5.100 | 5.100 | 1,194,477 |
| 2025-08-18 | 5.250 | 5.500 | 4.250 | 4.750 | 4.750 | 2,579,587 |
| 2025-08-15 | 5.350 | 5.760 | 5.035 | 5.350 | 5.350 | 175,537 |
| 2025-08-14 | 5.250 | 6.000 | 5.000 | 5.650 | 5.650 | 2,327,616 |
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.