Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.599 | 5.599 | 5.000 | 5.250 | 5.250 | 384,251 |
| 2025-08-12 | 5.750 | 6.120 | 5.500 | 5.600 | 5.600 | 576,784 |
| 2025-08-11 | 5.250 | 7.000 | 5.000 | 6.000 | 6.000 | 2,374,084 |
| 2025-08-08 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 222,860 |
| 2025-08-07 | 5.750 | 6.000 | 5.000 | 5.750 | 5.750 | 238,067 |
| 2025-08-06 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 779,321 |
| 2025-08-05 | 5.750 | 6.000 | 5.010 | 5.750 | 5.750 | 1,280,613 |
| 2025-08-04 | 6.250 | 6.400 | 5.500 | 5.750 | 5.750 | 1,209,372 |
| 2025-08-01 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 730,096 |
| 2025-07-31 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 858,004 |
| 2025-07-30 | 6.505 | 6.505 | 6.000 | 6.250 | 6.250 | 455,287 |
| 2025-07-29 | 6.250 | 6.975 | 6.000 | 6.750 | 6.750 | 1,032,587 |
| 2025-07-28 | 6.500 | 6.700 | 6.156 | 6.250 | 6.250 | 189,752 |
| 2025-07-25 | 6.500 | 7.000 | 6.060 | 6.500 | 6.500 | 601,511 |
| 2025-07-24 | 7.005 | 7.005 | 6.000 | 6.500 | 6.500 | 453,498 |
| 2025-07-23 | 7.000 | 7.500 | 6.600 | 7.250 | 7.250 | 920,421 |
| 2025-07-22 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 46,004 |
| 2025-07-21 | 6.800 | 7.500 | 6.000 | 7.000 | 7.000 | 945,755 |
| 2025-07-18 | 6.500 | 7.000 | 6.110 | 6.500 | 6.500 | 224,225 |
| 2025-07-17 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 354,968 |
| 2025-07-16 | 6.500 | 7.000 | 6.110 | 6.500 | 6.500 | 249,862 |
| 2025-07-15 | 7.250 | 8.000 | 6.110 | 6.500 | 6.500 | 613,151 |
| 2025-07-14 | 6.500 | 8.000 | 6.000 | 7.250 | 7.250 | 2,845,856 |
| 2025-07-11 | 6.500 | 8.000 | 6.000 | 6.750 | 6.750 | 2,067,198 |
| 2025-07-10 | 6.000 | 7.000 | 5.500 | 6.500 | 6.500 | 917,761 |
| 2025-07-09 | 6.000 | 6.640 | 5.500 | 5.750 | 5.750 | 647,983 |
| 2025-07-08 | 6.000 | 6.400 | 5.650 | 6.400 | 6.400 | 404,915 |
| 2025-07-07 | 8.000 | 8.300 | 5.050 | 6.000 | 6.000 | 5,523,917 |
| 2025-07-04 | 7.000 | 9.000 | 7.000 | 8.250 | 8.250 | 484,420 |
| 2025-07-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-07-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-07-01 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-30 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-26 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-25 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-23 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-20 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-19 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-18 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-17 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-13 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-12 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-11 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-09 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-06 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-05 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-06-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-05-30 | 7.750 | 8.000 | 5.500 | 7.480 | 7.480 | 4,222,838 |
| 2025-05-29 | 8.500 | 10.000 | 7.500 | 7.750 | 7.750 | 3,765,699 |
| 2025-05-28 | 8.000 | 8.950 | 8.000 | 8.500 | 8.500 | 330,358 |
| 2025-05-27 | 8.000 | 8.470 | 7.550 | 8.000 | 8.000 | 357,791 |
| 2025-05-23 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 387,107 |
| 2025-05-22 | 8.500 | 8.500 | 8.011 | 8.250 | 8.250 | 519,545 |
| 2025-05-21 | 8.250 | 9.000 | 8.050 | 8.500 | 8.500 | 655,831 |
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.