Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.750 | 7.000 | 5.538 | 6.375 | 6.375 | 1,461,333 |
| 2025-02-19 | 6.250 | 7.000 | 6.000 | 6.750 | 6.750 | 2,215,408 |
| 2025-02-18 | 6.625 | 6.725 | 6.000 | 6.250 | 6.250 | 1,036,378 |
| 2025-02-17 | 6.125 | 6.880 | 5.945 | 6.625 | 6.625 | 1,497,346 |
| 2025-02-14 | 5.750 | 6.440 | 5.525 | 6.125 | 6.125 | 664,365 |
| 2025-02-13 | 6.000 | 6.200 | 5.000 | 5.750 | 5.750 | 2,456,279 |
| 2025-02-12 | 5.875 | 6.336 | 5.500 | 6.000 | 6.000 | 400,028 |
| 2025-02-11 | 6.000 | 6.180 | 5.500 | 5.875 | 5.875 | 369,521 |
| 2025-02-10 | 6.725 | 7.000 | 5.750 | 6.000 | 6.000 | 1,626,295 |
| 2025-02-07 | 5.125 | 7.350 | 5.000 | 6.400 | 6.400 | 4,989,134 |
| 2025-02-06 | 5.000 | 5.248 | 4.778 | 5.125 | 5.125 | 789,265 |
| 2025-02-05 | 4.875 | 5.750 | 4.763 | 5.000 | 5.000 | 1,243,218 |
| 2025-02-04 | 4.875 | 5.174 | 4.550 | 4.875 | 4.875 | 365,445 |
| 2025-02-03 | 4.250 | 5.240 | 4.000 | 4.875 | 4.875 | 3,358,601 |
| 2025-01-31 | 4.750 | 4.838 | 4.025 | 4.250 | 4.250 | 1,268,439 |
| 2025-01-30 | 4.250 | 5.000 | 3.920 | 4.750 | 4.750 | 2,884,086 |
| 2025-01-29 | 4.625 | 4.750 | 4.050 | 4.250 | 4.250 | 1,373,870 |
| 2025-01-28 | 4.625 | 4.738 | 4.500 | 4.625 | 4.625 | 1,043,434 |
| 2025-01-27 | 5.250 | 5.500 | 4.170 | 4.750 | 4.750 | 6,779,432 |
| 2025-01-24 | 5.625 | 5.666 | 5.000 | 5.200 | 5.200 | 1,021,879 |
| 2025-01-23 | 5.500 | 5.888 | 4.800 | 5.625 | 5.625 | 1,248,964 |
| 2025-01-22 | 4.750 | 6.450 | 4.600 | 5.400 | 5.400 | 2,376,472 |
| 2025-01-21 | 4.750 | 5.275 | 4.500 | 5.100 | 5.100 | 768,434 |
| 2025-01-20 | 5.250 | 5.500 | 4.550 | 4.750 | 4.750 | 1,271,022 |
| 2025-01-17 | 5.500 | 5.800 | 4.500 | 5.250 | 5.250 | 3,319,166 |
| 2025-01-16 | 5.750 | 6.350 | 5.335 | 5.500 | 5.500 | 1,734,212 |
| 2025-01-15 | 5.250 | 6.000 | 5.100 | 5.750 | 5.750 | 1,653,414 |
| 2025-01-14 | 6.125 | 6.250 | 5.000 | 5.200 | 5.200 | 2,836,279 |
| 2025-01-13 | 6.625 | 7.000 | 6.010 | 6.500 | 6.500 | 1,625,722 |
| 2025-01-10 | 7.600 | 7.600 | 6.150 | 6.750 | 6.750 | 5,717,475 |
| 2025-01-09 | 8.000 | 8.890 | 8.000 | 8.500 | 8.500 | 826,046 |
| 2025-01-08 | 8.250 | 8.500 | 7.600 | 8.000 | 8.000 | 675,878 |
| 2025-01-07 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 225,438 |
| 2025-01-06 | 8.750 | 9.500 | 8.000 | 8.500 | 8.500 | 1,086,802 |
| 2025-01-03 | 8.000 | 9.345 | 7.550 | 8.750 | 8.750 | 643,455 |
| 2025-01-02 | 8.000 | 8.480 | 7.550 | 8.000 | 8.000 | 170,917 |
| 2024-12-31 | 8.250 | 8.500 | 7.525 | 8.000 | 8.000 | 368,990 |
| 2024-12-30 | 9.000 | 9.450 | 8.000 | 8.250 | 8.250 | 1,038,330 |
| 2024-12-27 | 8.250 | 9.450 | 8.200 | 9.000 | 9.000 | 663,381 |
| 2024-12-24 | 8.250 | 8.450 | 8.111 | 8.250 | 8.250 | 429,492 |
| 2024-12-23 | 7.250 | 8.500 | 7.250 | 8.250 | 8.250 | 2,094,952 |
| 2024-12-20 | 7.500 | 8.000 | 6.500 | 7.500 | 7.500 | 3,681,491 |
| 2024-12-19 | 8.250 | 8.475 | 8.000 | 8.250 | 8.250 | 146,376 |
| 2024-12-18 | 8.500 | 8.644 | 8.110 | 8.250 | 8.250 | 196,038 |
| 2024-12-17 | 8.500 | 9.000 | 8.330 | 8.600 | 8.600 | 131,229 |
| 2024-12-16 | 8.750 | 8.900 | 8.100 | 8.500 | 8.500 | 782,872 |
| 2024-12-13 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 1,495,214 |
| 2024-12-12 | 8.750 | 8.800 | 8.510 | 8.750 | 8.750 | 266,234 |
| 2024-12-11 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 2,071,056 |
| 2024-12-10 | 8.750 | 9.000 | 8.000 | 9.000 | 9.000 | 914,142 |
| 2024-12-09 | 8.750 | 9.500 | 8.500 | 8.750 | 8.750 | 898,327 |
| 2024-12-06 | 9.000 | 9.500 | 8.500 | 8.600 | 8.600 | 1,043,423 |
| 2024-12-05 | 8.500 | 9.395 | 8.110 | 9.000 | 9.000 | 1,082,563 |
| 2024-12-04 | 8.000 | 8.890 | 7.675 | 8.500 | 8.500 | 799,640 |
| 2024-12-03 | 8.250 | 8.500 | 7.810 | 8.000 | 8.000 | 559,231 |
| 2024-12-02 | 9.250 | 9.450 | 7.650 | 8.500 | 8.500 | 3,793,115 |
| 2024-11-29 | 9.000 | 9.290 | 8.781 | 9.000 | 9.000 | 567,362 |
| 2024-11-28 | 9.000 | 9.290 | 8.585 | 9.000 | 9.000 | 973,895 |
| 2024-11-27 | 9.000 | 9.500 | 8.542 | 9.000 | 9.000 | 1,047,796 |
| 2024-11-26 | 10.000 | 10.400 | 8.781 | 9.000 | 9.000 | 1,930,906 |
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.