Georgina Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 10.500 | 10.780 | 9.110 | 10.000 | 10.000 | 2,150,395 |
| 2024-11-22 | 10.250 | 11.000 | 9.720 | 10.500 | 10.500 | 4,295,788 |
| 2024-11-21 | 8.750 | 10.900 | 8.500 | 10.250 | 10.250 | 3,963,657 |
| 2024-11-20 | 8.375 | 8.900 | 8.250 | 8.500 | 8.500 | 497,052 |
| 2024-11-19 | 8.375 | 9.000 | 8.090 | 8.090 | 8.090 | 1,405,338 |
| 2024-11-18 | 8.750 | 8.945 | 8.000 | 8.375 | 8.375 | 1,516,301 |
| 2024-11-15 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 1,572,224 |
| 2024-11-14 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 315,858 |
| 2024-11-13 | 8.875 | 9.400 | 8.750 | 9.250 | 9.250 | 1,188,250 |
| 2024-11-12 | 8.875 | 9.250 | 8.500 | 8.875 | 8.875 | 1,795,396 |
| 2024-11-11 | 9.375 | 10.000 | 8.500 | 8.875 | 8.875 | 4,214,048 |
| 2024-11-08 | 8.750 | 9.500 | 8.500 | 9.375 | 9.375 | 1,536,404 |
| 2024-11-07 | 8.750 | 9.000 | 8.000 | 8.750 | 8.750 | 1,878,518 |
| 2024-11-06 | 8.650 | 9.500 | 8.500 | 9.500 | 9.500 | 2,213,951 |
| 2024-11-05 | 8.650 | 9.000 | 8.300 | 8.650 | 8.650 | 490,464 |
| 2024-11-04 | 8.750 | 9.000 | 8.100 | 8.650 | 8.650 | 1,071,679 |
| 2024-11-01 | 9.135 | 9.135 | 7.500 | 8.500 | 8.500 | 8,901,066 |
| 2024-10-31 | 9.750 | 10.000 | 9.000 | 9.200 | 9.200 | 1,890,685 |
| 2024-10-30 | 10.250 | 10.500 | 9.000 | 9.375 | 9.375 | 996,313 |
| 2024-10-29 | 10.000 | 10.425 | 9.325 | 9.750 | 9.750 | 2,640,032 |
| 2024-10-28 | 10.750 | 11.000 | 9.515 | 10.200 | 10.200 | 2,002,282 |
| 2024-10-25 | 10.250 | 11.250 | 10.150 | 10.800 | 10.800 | 4,270,946 |
| 2024-10-24 | 10.500 | 10.720 | 9.684 | 10.720 | 10.720 | 1,421,436 |
| 2024-10-23 | 10.500 | 11.000 | 10.333 | 10.500 | 10.500 | 133,240 |
| 2024-10-22 | 10.500 | 10.945 | 10.221 | 10.500 | 10.500 | 358,124 |
| 2024-10-21 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 367,824 |
| 2024-10-18 | 10.750 | 11.000 | 10.375 | 10.750 | 10.750 | 233,328 |
| 2024-10-17 | 11.750 | 12.000 | 10.510 | 10.750 | 10.750 | 1,055,871 |
| 2024-10-16 | 11.000 | 12.000 | 10.986 | 11.300 | 11.300 | 2,861,072 |
| 2024-10-15 | 11.500 | 11.700 | 10.500 | 11.000 | 11.000 | 966,017 |
| 2024-10-14 | 10.997 | 12.450 | 10.997 | 11.000 | 11.000 | 2,323,496 |
| 2024-10-11 | 10.000 | 12.000 | 9.850 | 10.900 | 10.900 | 1,735,279 |
| 2024-10-10 | 10.250 | 10.720 | 9.551 | 10.000 | 10.000 | 736,856 |
| 2024-10-09 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 454,797 |
| 2024-10-08 | 11.500 | 12.000 | 10.100 | 10.500 | 10.500 | 1,671,894 |
| 2024-10-07 | 11.000 | 11.450 | 10.500 | 11.220 | 11.220 | 2,275,555 |
| 2024-10-04 | 10.000 | 11.250 | 9.710 | 11.000 | 11.000 | 860,260 |
| 2024-10-03 | 9.900 | 10.500 | 9.500 | 10.000 | 10.000 | 1,413,487 |
| 2024-10-02 | 9.625 | 9.683 | 9.250 | 9.375 | 9.375 | 605,784 |
| 2024-10-01 | 9.625 | 10.200 | 9.250 | 9.625 | 9.625 | 613,314 |
| 2024-09-30 | 9.800 | 10.000 | 9.250 | 9.625 | 9.625 | 1,336,764 |
| 2024-09-27 | 9.250 | 10.000 | 9.165 | 10.000 | 10.000 | 1,163,693 |
| 2024-09-26 | 10.000 | 10.500 | 9.250 | 10.000 | 10.000 | 2,340,649 |
| 2024-09-25 | 10.650 | 11.000 | 9.500 | 10.000 | 10.000 | 785,116 |
| 2024-09-24 | 10.250 | 11.000 | 9.500 | 10.700 | 10.700 | 626,203 |
| 2024-09-23 | 10.500 | 10.588 | 10.000 | 10.100 | 10.100 | 403,368 |
| 2024-09-20 | 9.750 | 10.888 | 9.710 | 10.500 | 10.500 | 986,886 |
| 2024-09-19 | 10.250 | 10.500 | 9.500 | 10.200 | 10.200 | 1,438,819 |
| 2024-09-18 | 10.250 | 10.842 | 10.056 | 10.250 | 10.250 | 742,156 |
| 2024-09-17 | 11.000 | 11.000 | 10.000 | 10.250 | 10.250 | 2,105,971 |
| 2024-09-16 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 1,274,322 |
| 2024-09-13 | 11.250 | 11.740 | 10.640 | 11.000 | 11.000 | 1,264,441 |
| 2024-09-12 | 12.000 | 12.500 | 11.133 | 11.500 | 11.500 | 2,853,228 |
| 2024-09-11 | 11.750 | 12.195 | 11.075 | 12.000 | 12.000 | 1,482,900 |
| 2024-09-10 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 783,123 |
| 2024-09-09 | 11.000 | 12.500 | 10.821 | 12.000 | 12.000 | 1,253,313 |
| 2024-09-06 | 11.250 | 11.500 | 10.620 | 11.000 | 11.000 | 833,714 |
| 2024-09-05 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 216,401 |
| 2024-09-04 | 11.500 | 12.500 | 11.066 | 11.750 | 11.750 | 2,063,074 |
| 2024-09-03 | 11.250 | 12.350 | 10.666 | 11.300 | 11.300 | 2,036,451 |
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.