1. Share Prices

  2. Georgina Energy PLC (GEX)

3.05p-0.45 (-12.86%)12 Dec 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Georgina Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20253.55p3.70p3.30p3.50p330,698
Dec 10, 20253.60p3.80p3.40p3.55p356,457
Dec 9, 20253.80p3.83p3.42p3.60p771,061
Dec 8, 20253.75p3.89p3.51p3.75p973,138
Dec 5, 20253.95p4.00p3.70p3.75p1,259,091
Dec 4, 20253.85p4.00p3.77p3.85p614,083
Dec 3, 20254.05p4.04p3.81p3.85p238,598
Dec 2, 20254.10p4.20p3.90p4.10p158,895
Dec 1, 20254.15p4.30p4.00p4.10p894,110
Nov 28, 20254.15p4.30p4.00p4.20p641,939
Nov 27, 20254.15p4.29p4.00p4.15p561,284
Nov 26, 20254.20p4.29p4.00p4.15p846,180
Nov 25, 20254.30p4.50p4.01p4.20p768,795
Nov 24, 20254.35p4.42p4.10p4.30p221,243
Nov 21, 20254.35p4.50p4.10p4.35p880,382
Nov 20, 20254.20p4.80p4.00p4.35p3,925,807
Nov 19, 20254.05p4.03p3.92p4.05p509,053
Nov 18, 20254.00p4.10p3.92p4.05p746,788
Nov 17, 20254.10p4.20p4.00p4.10p719,351
Nov 14, 20254.10p4.20p4.00p4.20p1,132,005
Nov 13, 20254.60p4.69p4.08p4.10p3,242,339
Nov 12, 20254.85p4.90p4.50p4.69p1,937,007
Nov 11, 20255.35p6.00p4.77p4.80p4,840,522
Nov 10, 20255.55p5.80p5.08p5.35p2,246,623
Nov 7, 20255.00p6.80p4.92p5.55p10,630,021
Nov 6, 20254.95p5.10p4.92p5.00p655,045
Nov 5, 20255.05p5.05p4.90p4.95p960,315
Nov 4, 20255.05p5.20p4.79p5.05p5,103,922
Nov 3, 20255.10p5.20p4.95p5.05p1,076,139
Oct 31, 20255.60p5.79p5.00p5.10p3,276,640
Oct 30, 20255.00p7.00p5.00p5.72p28,441,387
Oct 29, 20254.95p5.10p4.90p5.00p1,630,760
Oct 28, 20255.00p5.08p4.70p4.95p2,063,738
Oct 27, 20255.00p5.20p4.74p5.00p3,500,798
Oct 24, 20254.95p5.18p4.81p5.00p3,609,330
Oct 23, 20254.85p5.10p4.70p4.95p3,053,528
Oct 22, 20254.75p7.00p4.70p5.00p28,880,838
Oct 21, 20254.80p4.80p4.70p4.75p765,006
Oct 20, 20254.80p4.85p4.70p4.80p66,833
Oct 17, 20254.90p5.00p4.70p4.80p269,219
Oct 16, 20254.90p5.00p4.72p4.90p356,589
Oct 15, 20254.90p5.00p4.80p4.90p311,588
Oct 14, 20254.90p5.00p4.70p4.90p715,332
Oct 13, 20255.00p4.98p4.77p4.90p891,831
Oct 10, 20254.75p5.14p4.70p5.00p5,217,636
Oct 9, 20254.85p4.90p4.70p4.75p67,068
Oct 8, 20254.85p4.87p4.80p4.85p34,413
Oct 7, 20254.85p4.88p4.81p4.85p181,263
Oct 6, 20254.88p4.87p4.81p4.85p611,620
Oct 3, 20254.92p0.00p0.00p4.92p0
12345
Showing 1 to 50 of 229

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04