1. Share Prices

  2. Georgina Energy PLC (GEX)

5.40p+0.00 (+0.00%)12 Sep 2025, 15:54
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
Sep 12, 20255.40p5.43p5.30p5.40p320,595
Sep 11, 20255.40p5.50p5.30p5.40p264,638
Sep 10, 20255.15p5.44p5.11p5.40p1,500,788
Sep 9, 20255.10p5.20p5.05p5.15p276,184
Sep 8, 20255.10p5.20p5.00p5.10p721,182
Sep 5, 20255.05p5.20p5.00p5.10p558,611
Sep 4, 20255.05p5.04p5.00p5.05p778,073
Sep 3, 20255.05p5.06p5.00p5.05p435,196
Sep 2, 20255.05p5.10p5.00p5.05p1,147,819
Sep 1, 20255.05p5.09p5.01p5.05p900,037
Aug 29, 20255.05p5.20p5.00p5.05p2,273,801
Aug 28, 20255.75p7.00p5.03p5.05p13,377,674
Aug 27, 20255.75p5.90p5.33p5.65p672,014
Aug 26, 20255.75p6.19p5.27p5.75p1,385,944
Aug 22, 20255.00p5.60p4.82p5.35p1,184,075
Aug 21, 20255.00p5.15p4.99p5.00p321,449
Aug 20, 20255.10p5.30p4.92p5.00p329,919
Aug 19, 20254.65p5.30p4.50p5.10p1,194,477
Aug 18, 20255.25p5.50p4.25p4.75p2,579,587
Aug 15, 20255.35p5.76p5.04p5.35p175,537
Aug 14, 20255.25p6.00p5.00p5.65p2,327,616
Aug 13, 20255.60p5.60p5.00p5.25p384,251
Aug 12, 20255.75p6.12p5.50p5.60p576,784
Aug 11, 20255.25p7.00p5.00p6.00p2,374,084
Aug 8, 20255.75p6.00p5.00p5.25p222,860
Aug 7, 20255.75p6.00p5.00p5.75p238,067
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.