1. Share Prices

  2. Georgina Energy PLC (GEX)

5.75p+0.00 (+0.00%)06 Aug 2025, 16:29
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
Aug 6, 20255.75p5.95p5.50p5.75p779,321
Aug 5, 20255.75p6.00p5.01p5.75p1,280,613
Aug 4, 20256.25p6.40p5.50p5.75p1,209,372
Aug 1, 20256.50p7.00p6.00p6.25p730,096
Jul 31, 20256.25p7.00p6.00p6.50p858,004
Jul 30, 20256.75p6.50p6.00p6.25p455,287
Jul 29, 20256.25p6.97p6.00p6.75p1,032,587
Jul 28, 20256.50p6.70p6.16p6.25p189,752
Jul 25, 20256.50p7.00p6.06p6.50p601,511
Jul 24, 20257.25p7.00p6.00p6.50p453,498
Jul 23, 20257.00p7.50p6.60p7.25p920,421
Jul 22, 20257.00p7.50p6.50p7.00p46,004
Jul 21, 20256.80p7.50p6.00p7.00p945,755
Jul 18, 20256.50p7.00p6.11p6.50p224,225
Jul 17, 20256.50p7.00p6.00p6.50p354,968
Jul 16, 20256.50p7.00p6.11p6.50p249,862
Jul 15, 20257.25p8.00p6.11p6.50p613,151
Jul 14, 20256.50p8.00p6.00p7.25p2,845,856
Jul 11, 20256.50p8.00p6.00p6.75p2,067,198
Jul 10, 20256.00p7.00p5.50p6.50p917,761
Jul 9, 20256.00p6.64p5.50p5.75p647,983
Jul 8, 20256.00p6.40p5.65p6.40p404,915
Jul 7, 20258.00p8.30p5.05p6.00p5,523,917
Jul 4, 20256.50p9.00p7.00p8.25p484,421
May 30, 20257.75p8.00p5.50p7.48p4,222,838
May 29, 20258.50p10.00p7.50p7.75p3,765,699
May 28, 20258.00p8.95p8.00p8.50p330,358
May 27, 20258.00p8.47p7.55p8.00p357,791
May 23, 20258.25p8.50p7.50p8.00p387,107
May 22, 20258.50p8.50p8.01p8.25p519,545
May 21, 20258.25p9.00p8.05p8.50p655,831
May 20, 20259.00p9.00p8.00p8.25p2,039,715
May 19, 20259.88p10.14p8.00p9.00p2,760,950
May 16, 202510.25p10.40p9.57p9.88p510,610
May 15, 202510.00p10.45p9.50p10.25p538,067
May 14, 202510.50p10.75p9.55p10.00p428,549
May 13, 202510.25p10.75p9.67p10.50p1,337,223
May 12, 202510.38p10.69p9.54p10.25p1,037,539
May 9, 202510.38p10.71p10.04p10.38p345,882
May 8, 202511.25p11.55p10.04p10.38p1,112,384
May 7, 202510.75p11.00p9.68p10.38p769,081
May 6, 20259.88p10.97p9.72p10.75p1,022,150
May 2, 202510.75p10.80p9.50p9.50p1,086,997
May 1, 202510.75p11.00p10.50p10.75p184,062
Apr 30, 202510.50p11.00p10.37p10.75p326,315
Apr 29, 202510.88p10.99p10.04p10.38p752,118
Apr 28, 202510.88p11.50p10.17p10.88p2,163,925
Apr 25, 202510.88p11.50p10.50p10.88p541,174
Apr 24, 202510.25p11.33p10.12p10.88p1,686,820
Apr 23, 202510.13p10.50p9.50p10.25p1,008,027
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.