Georgina Energy plc GEX
LSE · United Kingdom · Process Industries
GBp 9.25+0.07 (+0.76%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9.00 | -1.96% | GBp 9.10 | GBp 9.50 | GBp 8.80 | 1.67M |
| 2026-09-30 | GBp 9.18 | -0.76% | GBp 9.25 | GBp 9.50 | GBp 8.75 | 1.03M |
| 2026-09-29 | GBp 9.25 | -1.39% | GBp 9.25 | GBp 9.28 | GBp 8.79 | 2.13M |
| 2026-09-28 | GBp 9.38 | -0.21% | GBp 9.65 | GBp 9.50 | GBp 9.00 | 2.32M |
| 2026-09-25 | GBp 9.40 | +8.05% | GBp 8.75 | GBp 10.00 | GBp 7.58 | 19.46M |
| 2026-09-24 | GBp 8.70 | -15.12% | GBp 10.75 | GBp 10.75 | GBp 8.50 | 15.84M |
| 2026-09-23 | GBp 10.25 | -9.89% | GBp 11.38 | GBp 11.48 | GBp 8.75 | 26.37M |
| 2026-09-22 | GBp 11.38 | -1.09% | GBp 11.63 | GBp 12.00 | GBp 11.13 | 2.18M |
| 2026-09-21 | GBp 11.50 | -11.20% | GBp 13.13 | GBp 13.25 | GBp 11.00 | 10.08M |
| 2026-09-18 | GBp 12.95 | +3.19% | GBp 12.75 | GBp 14.00 | GBp 12.50 | 4.21M |
| 2026-09-17 | GBp 12.55 | +2.45% | GBp 12.13 | GBp 12.94 | GBp 11.61 | 3.19M |
| 2026-09-16 | GBp 12.25 | +5.38% | GBp 11.63 | GBp 12.50 | GBp 11.00 | 3.46M |
| 2026-09-15 | GBp 11.63 | -5.87% | GBp 12.25 | GBp 12.50 | GBp 11.25 | 2.67M |
| 2026-09-14 | GBp 12.35 | +4.00% | GBp 11.88 | GBp 12.50 | GBp 11.50 | 2.41M |
| 2026-09-11 | GBp 11.88 | 0.00% | GBp 11.88 | GBp 12.50 | GBp 11.50 | 2.89M |
| 2026-09-10 | GBp 11.88 | -2.26% | GBp 12.75 | GBp 12.75 | GBp 11.55 | 3.09M |
| 2026-09-09 | GBp 12.15 | -0.82% | GBp 12.25 | GBp 13.00 | GBp 12.15 | 1.95M |
| 2026-09-08 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 13.00 | GBp 11.50 | 4.61M |
| 2026-09-07 | GBp 12.25 | +4.26% | GBp 11.50 | GBp 12.88 | GBp 11.00 | 5.59M |
| 2026-09-04 | GBp 11.75 | +2.17% | GBp 11.50 | GBp 12.00 | GBp 10.85 | 3.33M |
| 2026-09-03 | GBp 11.50 | -1.71% | GBp 11.50 | GBp 12.00 | GBp 10.75 | 9.46M |
| 2026-09-02 | GBp 11.70 | -6.40% | GBp 13.00 | GBp 13.34 | GBp 11.31 | 12.50M |
| 2026-09-01 | GBp 12.50 | -0.99% | GBp 12.63 | GBp 13.50 | GBp 11.50 | 8.70M |
| 2026-08-28 | GBp 12.63 | -0.98% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 5.24M |
| 2026-08-27 | GBp 12.75 | -5.56% | GBp 13.50 | GBp 13.59 | GBp 12.50 | 8.08M |
| 2026-08-26 | GBp 13.50 | -4.26% | GBp 13.00 | GBp 14.00 | GBp 12.75 | 14.11M |
| 2026-08-25 | GBp 14.10 | +0.71% | GBp 14.00 | GBp 15.00 | GBp 13.85 | 6.01M |
| 2026-08-24 | GBp 14.00 | -3.45% | GBp 12.75 | GBp 14.50 | GBp 12.75 | 26.11M |
| 2026-08-21 | GBp 14.50 | +1.75% | GBp 14.50 | GBp 15.45 | GBp 14.00 | 6.05M |
| 2026-08-20 | GBp 14.25 | -2.06% | GBp 14.93 | GBp 15.30 | GBp 14.13 | 5.53M |
| 2026-08-19 | GBp 14.55 | -6.73% | GBp 15.63 | GBp 15.80 | GBp 14.55 | 5.56M |
| 2026-08-18 | GBp 15.60 | +7.96% | GBp 14.75 | GBp 16.00 | GBp 13.91 | 13.39M |
| 2026-08-17 | GBp 14.45 | -1.03% | GBp 15.25 | GBp 16.00 | GBp 14.02 | 8.46M |
| 2026-08-14 | GBp 14.60 | +14.51% | GBp 12.75 | GBp 15.26 | GBp 12.50 | 14.90M |
| 2026-08-13 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.19 | GBp 12.00 | 8.84M |
| 2026-08-12 | GBp 13.00 | -5.80% | GBp 13.75 | GBp 14.50 | GBp 12.50 | 9.18M |
| 2026-08-11 | GBp 13.80 | -6.12% | GBp 14.38 | GBp 14.75 | GBp 13.00 | 7.23M |
| 2026-08-10 | GBp 14.70 | +1.38% | GBp 14.38 | GBp 15.09 | GBp 14.00 | 8.40M |
| 2026-08-07 | GBp 14.50 | -2.03% | GBp 14.25 | GBp 15.40 | GBp 12.50 | 10.58M |
| 2026-08-06 | GBp 14.80 | +3.50% | GBp 13.50 | GBp 16.00 | GBp 13.50 | 22.21M |
| 2026-08-05 | GBp 14.30 | +14.40% | GBp 12.50 | GBp 14.30 | GBp 12.00 | 11.03M |
| 2026-08-04 | GBp 12.50 | -3.10% | GBp 12.75 | GBp 13.27 | GBp 11.50 | 15.61M |
| 2026-08-03 | GBp 12.90 | +28.36% | GBp 9.25 | GBp 14.25 | GBp 9.00 | 35.11M |
| 2026-07-31 | GBp 10.05 | -6.51% | GBp 11.13 | GBp 15.00 | GBp 9.50 | 45.77M |
| 2026-07-30 | GBp 10.75 | +19.44% | GBp 8.90 | GBp 11.25 | GBp 8.70 | 18.20M |
| 2026-07-29 | GBp 9.00 | -1.10% | GBp 9.30 | GBp 9.90 | GBp 8.63 | 19.71M |
| 2026-07-28 | GBp 9.10 | +28.17% | GBp 7.05 | GBp 9.30 | GBp 6.70 | 22.93M |
| 2026-07-27 | GBp 7.10 | +9.23% | GBp 6.50 | GBp 7.20 | GBp 6.47 | 5.89M |
| 2026-07-24 | GBp 6.50 | +4.00% | GBp 6.20 | GBp 6.65 | GBp 6.11 | 2.28M |
| 2026-07-23 | GBp 6.25 | -2.95% | GBp 6.35 | GBp 6.60 | GBp 6.13 | 2.26M |
| 2026-07-22 | GBp 6.44 | +0.62% | GBp 6.45 | GBp 6.70 | GBp 6.20 | 6.20M |
| 2026-07-21 | GBp 6.40 | +14.29% | GBp 5.60 | GBp 6.50 | GBp 5.55 | 7.81M |
| 2026-07-20 | GBp 5.60 | +6.67% | GBp 5.25 | GBp 5.68 | GBp 5.10 | 2.38M |
| 2026-07-17 | GBp 5.25 | -5.41% | GBp 5.55 | GBp 5.57 | GBp 5.12 | 2.23M |
| 2026-07-16 | GBp 5.55 | -0.89% | GBp 5.60 | GBp 5.90 | GBp 5.50 | 3.34M |
| 2026-07-15 | GBp 5.60 | +9.80% | GBp 5.00 | GBp 5.80 | GBp 4.80 | 5.66M |
| 2026-07-14 | GBp 5.10 | -1.92% | GBp 5.00 | GBp 5.20 | GBp 4.80 | 3.04M |
| 2026-07-13 | GBp 5.20 | +1.96% | GBp 5.10 | GBp 5.30 | GBp 4.82 | 2.94M |
| 2026-07-10 | GBp 5.10 | -0.39% | GBp 5.15 | GBp 5.20 | GBp 5.00 | 987.91K |
| 2026-07-09 | GBp 5.12 | +0.79% | GBp 5.10 | GBp 5.40 | GBp 5.00 | 2.78M |
| 2026-07-08 | GBp 5.08 | -2.31% | GBp 5.35 | GBp 5.35 | GBp 5.00 | 3.12M |
| 2026-07-07 | GBp 5.20 | +0.97% | GBp 5.15 | GBp 5.37 | GBp 5.13 | 1.72M |
| 2026-07-06 | GBp 5.15 | -0.96% | GBp 5.20 | GBp 5.40 | GBp 5.10 | 1.82M |
| 2026-07-03 | GBp 5.20 | -5.45% | GBp 5.35 | GBp 5.70 | GBp 5.03 | 4.87M |
| 2026-07-02 | GBp 5.50 | -3.51% | GBp 5.95 | GBp 6.00 | GBp 5.30 | 3.62M |
| 2026-07-01 | GBp 5.70 | 0.00% | GBp 5.70 | GBp 6.00 | GBp 5.66 | 2.73M |
| 2026-06-30 | GBp 5.70 | -1.72% | GBp 5.75 | GBp 5.79 | GBp 5.67 | 3.46M |
| 2026-06-29 | GBp 5.80 | +0.87% | GBp 5.75 | GBp 6.16 | GBp 5.70 | 983.75K |
| 2026-06-26 | GBp 5.75 | -1.88% | GBp 5.75 | GBp 6.02 | GBp 5.70 | 1.20M |
| 2026-06-25 | GBp 5.86 | +0.17% | GBp 5.85 | GBp 5.90 | GBp 5.70 | 2.52M |
| 2026-06-24 | GBp 5.85 | -0.85% | GBp 6.15 | GBp 6.32 | GBp 5.80 | 3.75M |
| 2026-06-23 | GBp 5.90 | +0.85% | GBp 5.85 | GBp 6.12 | GBp 5.60 | 4.26M |
| 2026-06-22 | GBp 5.85 | +0.86% | GBp 5.80 | GBp 5.95 | GBp 5.55 | 3.34M |
| 2026-06-19 | GBp 5.80 | -3.33% | GBp 6.00 | GBp 6.10 | GBp 5.70 | 2.33M |
| 2026-06-18 | GBp 6.00 | 0.00% | GBp 6.05 | GBp 6.18 | GBp 5.80 | 6.36M |
| 2026-06-17 | GBp 6.00 | +0.67% | GBp 5.85 | GBp 6.43 | GBp 5.80 | 8.30M |
| 2026-06-16 | GBp 5.96 | -2.30% | GBp 6.10 | GBp 6.20 | GBp 5.70 | 2.38M |
| 2026-06-15 | GBp 6.10 | 0.00% | GBp 6.00 | GBp 6.40 | GBp 5.80 | 2.97M |
| 2026-06-12 | GBp 6.10 | -2.40% | GBp 6.25 | GBp 6.50 | GBp 5.90 | 5.40M |
| 2026-06-11 | GBp 6.25 | -2.34% | GBp 6.55 | GBp 6.60 | GBp 6.11 | 4.26M |
| 2026-06-10 | GBp 6.40 | -5.19% | GBp 6.85 | GBp 7.20 | GBp 6.20 | 6.49M |
| 2026-06-09 | GBp 6.75 | +4.49% | GBp 6.60 | GBp 7.00 | GBp 6.30 | 8.15M |
| 2026-06-08 | GBp 6.46 | +4.19% | GBp 6.10 | GBp 6.88 | GBp 5.80 | 10.87M |
| 2026-06-05 | GBp 6.20 | +3.33% | GBp 6.00 | GBp 6.39 | GBp 5.60 | 6.31M |
| 2026-06-04 | GBp 6.00 | +1.69% | GBp 5.80 | GBp 6.80 | GBp 5.60 | 11.02M |
| 2026-06-03 | GBp 5.90 | -1.67% | GBp 5.90 | GBp 6.40 | GBp 5.68 | 11.67M |
| 2026-06-02 | GBp 6.00 | +7.14% | GBp 5.60 | GBp 6.40 | GBp 5.34 | 13.51M |
| 2026-06-01 | GBp 5.60 | -9.68% | GBp 6.20 | GBp 7.17 | GBp 5.29 | 44.27M |
| 2026-05-29 | GBp 6.20 | +10.71% | GBp 5.55 | GBp 6.47 | GBp 4.85 | 19.44M |
| 2026-05-28 | GBp 5.60 | -4.27% | GBp 5.75 | GBp 6.00 | GBp 5.30 | 6.06M |