Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 9.000 | 9.000 | 8.000 | 8.250 | 8.250 | 2,039,715 |
| 2025-05-19 | 9.875 | 10.138 | 8.000 | 9.000 | 9.000 | 2,760,950 |
| 2025-05-16 | 10.250 | 10.400 | 9.575 | 9.875 | 9.875 | 510,610 |
| 2025-05-15 | 10.000 | 10.450 | 9.500 | 10.250 | 10.250 | 538,067 |
| 2025-05-14 | 10.500 | 10.750 | 9.550 | 10.000 | 10.000 | 428,549 |
| 2025-05-13 | 10.250 | 10.750 | 9.666 | 10.500 | 10.500 | 1,337,223 |
| 2025-05-12 | 10.375 | 10.690 | 9.538 | 10.250 | 10.250 | 1,037,539 |
| 2025-05-09 | 10.375 | 10.713 | 10.038 | 10.375 | 10.375 | 345,882 |
| 2025-05-08 | 11.250 | 11.550 | 10.038 | 10.375 | 10.375 | 1,112,384 |
| 2025-05-07 | 10.750 | 11.000 | 9.680 | 10.375 | 10.375 | 769,081 |
| 2025-05-06 | 9.875 | 10.975 | 9.716 | 10.750 | 10.750 | 1,022,150 |
| 2025-05-02 | 10.750 | 10.800 | 9.500 | 9.500 | 9.500 | 1,086,997 |
| 2025-05-01 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 184,062 |
| 2025-04-30 | 10.500 | 11.000 | 10.370 | 10.750 | 10.750 | 326,315 |
| 2025-04-29 | 10.875 | 10.989 | 10.038 | 10.375 | 10.375 | 752,118 |
| 2025-04-28 | 10.875 | 11.500 | 10.166 | 10.875 | 10.875 | 2,163,925 |
| 2025-04-25 | 10.875 | 11.500 | 10.500 | 10.875 | 10.875 | 541,174 |
| 2025-04-24 | 10.250 | 11.334 | 10.115 | 10.875 | 10.875 | 1,686,820 |
| 2025-04-23 | 10.125 | 10.500 | 9.500 | 10.250 | 10.250 | 1,008,027 |
| 2025-04-22 | 9.750 | 10.500 | 9.500 | 10.125 | 10.125 | 821,193 |
| 2025-04-17 | 9.750 | 10.000 | 9.011 | 10.000 | 10.000 | 1,191,547 |
| 2025-04-16 | 10.125 | 10.250 | 9.510 | 9.750 | 9.750 | 1,110,955 |
| 2025-04-15 | 10.250 | 10.475 | 9.673 | 10.125 | 10.125 | 1,088,149 |
| 2025-04-14 | 10.875 | 10.950 | 9.550 | 10.500 | 10.500 | 2,968,288 |
| 2025-04-11 | 10.750 | 11.000 | 10.000 | 10.875 | 10.875 | 1,556,230 |
| 2025-04-10 | 9.750 | 11.000 | 9.500 | 11.000 | 11.000 | 1,916,319 |
| 2025-04-09 | 9.750 | 10.000 | 9.000 | 9.750 | 9.750 | 1,024,000 |
| 2025-04-08 | 8.000 | 10.000 | 7.500 | 9.750 | 9.750 | 3,444,501 |
| 2025-04-07 | 7.000 | 8.375 | 6.600 | 8.000 | 8.000 | 2,482,892 |
| 2025-04-04 | 7.650 | 7.800 | 6.500 | 7.000 | 7.000 | 1,109,242 |
| 2025-04-03 | 7.750 | 8.000 | 7.210 | 7.650 | 7.650 | 854,580 |
| 2025-04-02 | 8.000 | 8.140 | 7.500 | 7.750 | 7.750 | 355,190 |
| 2025-04-01 | 8.250 | 8.500 | 7.822 | 8.000 | 8.000 | 660,647 |
| 2025-03-31 | 7.625 | 8.700 | 7.500 | 8.250 | 8.250 | 1,309,961 |
| 2025-03-28 | 8.250 | 8.500 | 7.230 | 7.625 | 7.625 | 1,219,980 |
| 2025-03-27 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 584,624 |
| 2025-03-26 | 8.125 | 9.500 | 8.000 | 8.250 | 8.250 | 3,925,443 |
| 2025-03-25 | 6.625 | 8.450 | 6.250 | 7.250 | 7.250 | 3,221,450 |
| 2025-03-24 | 6.250 | 6.850 | 6.000 | 6.625 | 6.625 | 2,200,218 |
| 2025-03-21 | 6.000 | 6.500 | 5.760 | 6.250 | 6.250 | 1,606,554 |
| 2025-03-20 | 6.000 | 6.350 | 5.550 | 6.000 | 6.000 | 1,381,647 |
| 2025-03-19 | 5.875 | 6.250 | 5.556 | 6.000 | 6.000 | 1,209,691 |
| 2025-03-18 | 6.375 | 6.500 | 5.745 | 5.875 | 5.875 | 1,103,203 |
| 2025-03-17 | 5.875 | 6.500 | 5.575 | 6.375 | 6.375 | 1,979,141 |
| 2025-03-14 | 6.125 | 6.500 | 5.575 | 5.875 | 5.875 | 422,335 |
| 2025-03-13 | 6.610 | 6.610 | 5.550 | 6.125 | 6.125 | 1,999,522 |
| 2025-03-12 | 6.125 | 7.000 | 5.815 | 6.750 | 6.750 | 1,424,499 |
| 2025-03-11 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 949,479 |
| 2025-03-10 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 912,150 |
| 2025-03-07 | 5.750 | 6.500 | 5.500 | 6.125 | 6.125 | 549,559 |
| 2025-03-06 | 5.375 | 6.000 | 5.310 | 5.750 | 5.750 | 1,153,591 |
| 2025-03-05 | 5.125 | 5.880 | 5.025 | 5.375 | 5.375 | 2,759,139 |
| 2025-03-04 | 5.500 | 5.750 | 5.100 | 5.125 | 5.125 | 910,791 |
| 2025-03-03 | 6.250 | 6.350 | 5.077 | 5.500 | 5.500 | 2,325,657 |
| 2025-02-28 | 6.250 | 7.000 | 6.000 | 6.250 | 6.250 | 1,492,242 |
| 2025-02-27 | 6.125 | 6.500 | 5.900 | 6.250 | 6.250 | 1,027,060 |
| 2025-02-26 | 5.875 | 6.500 | 5.855 | 6.125 | 6.125 | 1,520,674 |
| 2025-02-25 | 6.250 | 7.250 | 5.538 | 5.875 | 5.875 | 3,746,937 |
| 2025-02-24 | 6.500 | 6.750 | 5.560 | 5.875 | 5.875 | 2,594,364 |
| 2025-02-21 | 6.375 | 6.678 | 6.038 | 6.500 | 6.500 | 154,805 |
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.