Georgina Energy (GEX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Georgina Energy

Date Open High Low Close* Volume
13/08/2026 13.00p 13.19p 12.00p 12.75p 8838466
12/08/2026 13.75p 14.50p 12.50p 13.00p 9179684
11/08/2026 14.38p 14.75p 13.00p 13.80p 7232639
10/08/2026 14.38p 15.09p 14.00p 14.70p 8401275
07/08/2026 14.25p 15.40p 12.50p 14.50p 10355440
06/08/2026 13.50p 16.00p 13.50p 14.80p 21613672
05/08/2026 12.50p 14.00p 12.00p 14.30p 11031027
04/08/2026 12.75p 13.28p 11.50p 12.50p 15613228
03/08/2026 9.25p 14.25p 9.00p 12.90p 31879100
31/07/2026 11.13p 15.00p 9.50p 10.05p 44320888
30/07/2026 8.90p 11.25p 8.70p 10.75p 18201014
29/07/2026 9.30p 9.90p 8.63p 9.00p 18711760
28/07/2026 7.05p 9.30p 6.70p 9.10p 22593904
27/07/2026 6.50p 7.20p 6.48p 7.10p 5890782
24/07/2026 6.20p 6.65p 6.12p 6.50p 2276617
23/07/2026 6.35p 6.60p 6.13p 6.25p 2263494
22/07/2026 6.45p 6.70p 6.20p 6.44p 6199198
21/07/2026 5.60p 6.50p 5.55p 6.40p 7807354
20/07/2026 5.25p 5.68p 5.10p 5.60p 2378883
17/07/2026 5.55p 5.57p 5.12p 5.25p 2234159
16/07/2026 5.60p 5.90p 5.50p 5.55p 3335757
15/07/2026 5.00p 5.80p 4.80p 5.60p 5655267
14/07/2026 5.00p 5.20p 4.80p 5.10p 3041182
13/07/2026 5.10p 5.30p 4.83p 5.20p 2944320
10/07/2026 5.15p 5.20p 5.00p 5.10p 987906
09/07/2026 5.10p 5.40p 5.00p 5.12p 2776712
08/07/2026 5.35p 5.35p 5.00p 5.08p 3116390
07/07/2026 5.15p 5.37p 5.13p 5.20p 1722582
06/07/2026 5.20p 5.40p 5.10p 5.15p 1819796
03/07/2026 5.35p 5.70p 5.03p 5.20p 4869186
02/07/2026 5.95p 6.00p 5.25p 5.50p 3617225
01/07/2026 5.70p 6.00p 5.65p 5.70p 2725109
30/06/2026 5.75p 5.79p 5.65p 5.70p 3456062
29/06/2026 5.75p 6.16p 5.70p 5.80p 983746
26/06/2026 5.75p 6.02p 5.70p 5.75p 1202321
25/06/2026 5.85p 5.90p 5.70p 5.86p 2519240
24/06/2026 6.15p 6.32p 5.80p 5.85p 3748429
23/06/2026 5.85p 6.12p 5.60p 5.90p 4256375
22/06/2026 5.80p 5.95p 5.55p 5.85p 3343931
19/06/2026 6.00p 6.10p 5.70p 5.80p 2325191
18/06/2026 6.05p 6.18p 5.80p 6.00p 6364098
17/06/2026 5.85p 6.42p 5.80p 6.00p 8295948
16/06/2026 6.10p 6.20p 5.70p 5.96p 2377138
15/06/2026 6.00p 6.40p 5.80p 6.10p 2967389
12/06/2026 6.25p 6.50p 5.90p 6.10p 5402069
11/06/2026 6.55p 6.60p 6.11p 6.25p 4264773
10/06/2026 6.85p 7.20p 6.20p 6.40p 6485457
09/06/2026 6.60p 7.00p 6.31p 6.75p 6829096
08/06/2026 6.10p 6.88p 5.80p 6.46p 10873854
05/06/2026 6.00p 6.39p 5.60p 6.20p 6312716
04/06/2026 5.80p 6.80p 5.60p 6.00p 11021661
03/06/2026 5.90p 6.40p 5.68p 5.90p 11667850
02/06/2026 5.60p 6.40p 5.34p 6.00p 13513474
01/06/2026 6.20p 7.17p 5.29p 5.60p 57273272
29/05/2026 5.55p 6.47p 4.85p 6.20p 18792370
28/05/2026 5.75p 6.00p 5.30p 5.60p 5663913
27/05/2026 5.90p 6.00p 5.00p 5.85p 8796677
26/05/2026 6.40p 7.00p 5.50p 5.90p 11370396
22/05/2026 6.40p 7.40p 5.60p 6.20p 16016850
21/05/2026 6.55p 8.00p 5.50p 6.30p 53915904
20/05/2026 3.35p 6.90p 3.35p 6.00p 52673420
19/05/2026 3.13p 3.29p 3.13p 3.26p 1621840
18/05/2026 3.50p 3.67p 3.13p 3.13p 2049024
15/05/2026 3.58p 3.60p 3.33p 3.50p 2545061
14/05/2026 3.73p 3.80p 3.50p 3.58p 3975411
13/05/2026 3.60p 3.80p 3.55p 3.73p 4014676
12/05/2026 3.23p 3.95p 3.23p 3.85p 8791593
11/05/2026 3.23p 3.40p 3.22p 3.23p 2574116
08/05/2026 3.08p 3.33p 3.00p 3.23p 3045077
07/05/2026 2.90p 3.15p 2.80p 3.08p 1614774
06/05/2026 2.90p 3.10p 2.80p 3.10p 2037500
05/05/2026 2.95p 3.08p 2.80p 2.90p 1400415
01/05/2026 2.75p 3.50p 2.75p 3.25p 5261694
30/04/2026 3.95p 4.00p 3.50p 3.65p 405440
29/04/2026 3.95p 4.20p 3.70p 3.95p 368328
28/04/2026 3.85p 4.20p 3.70p 3.95p 302770
27/04/2026 3.75p 3.98p 3.75p 3.85p 75591
24/04/2026 3.75p 4.00p 3.57p 3.75p 448966
23/04/2026 3.75p 4.08p 3.57p 3.75p 691002
22/04/2026 3.75p 4.00p 3.50p 3.75p 256228
21/04/2026 3.75p 4.25p 3.75p 3.75p 1099215
20/04/2026 3.85p 4.00p 3.70p 3.99p 1155141
17/04/2026 3.85p 3.85p 3.70p 3.85p 251480
15/04/2026 3.88p 4.00p 3.50p 3.55p 1225932
14/04/2026 4.13p 4.25p 3.75p 3.88p 1845227
13/04/2026 4.25p 4.59p 3.90p 4.25p 402495
10/04/2026 4.13p 4.50p 3.75p 4.25p 514167
09/04/2026 4.13p 4.25p 3.75p 4.13p 480396
08/04/2026 4.13p 4.40p 3.75p 4.12p 1357875
07/04/2026 4.25p 4.49p 4.00p 4.50p 691633
02/04/2026 4.38p 4.65p 4.11p 4.25p 568801
01/04/2026 4.75p 5.00p 4.13p 4.70p 722382
31/03/2026 4.63p 5.00p 4.50p 5.08p 288692
30/03/2026 5.13p 5.13p 4.50p 4.63p 630743
27/03/2026 5.13p 5.50p 4.77p 5.13p 631197
26/03/2026 5.75p 6.00p 4.51p 5.13p 5105667
25/03/2026 5.75p 6.50p 5.50p 6.20p 272990
24/03/2026 6.00p 6.50p 5.63p 5.75p 972799
23/03/2026 6.00p 6.50p 5.50p 6.20p 652795
20/03/2026 6.00p 6.10p 5.50p 6.00p 330432
19/03/2026 6.00p 6.50p 5.51p 6.00p 416080
18/03/2026 6.00p 6.39p 5.51p 6.00p 156360
17/03/2026 6.25p 6.50p 5.50p 6.00p 801101
16/03/2026 6.25p 6.50p 6.00p 6.64p 804285
13/03/2026 6.00p 6.37p 5.75p 6.25p 1065583
12/03/2026 6.35p 6.40p 5.20p 6.00p 683262
11/03/2026 6.50p 6.78p 5.50p 5.70p 455091
10/03/2026 6.50p 6.78p 6.22p 6.50p 154902
09/03/2026 5.75p 7.00p 5.50p 6.50p 925086
06/03/2026 6.00p 6.01p 5.50p 5.75p 839509
05/03/2026 6.25p 6.50p 5.50p 5.62p 686938
04/03/2026 6.25p 7.00p 6.00p 6.25p 1079845
03/03/2026 6.50p 6.90p 6.00p 6.50p 1008829
02/03/2026 6.75p 7.00p 6.00p 6.80p 1053960
27/02/2026 6.50p 7.00p 6.33p 6.90p 1145779
26/02/2026 5.75p 6.89p 5.75p 6.10p 1634294
25/02/2026 6.25p 6.64p 5.50p 5.75p 1440198
24/02/2026 6.50p 7.00p 6.05p 6.25p 1953332
23/02/2026 5.35p 6.50p 5.30p 6.25p 2643391
20/02/2026 5.30p 5.50p 5.20p 5.35p 1975520
19/02/2026 5.60p 5.70p 5.00p 5.30p 3105202
18/02/2026 6.20p 6.20p 5.50p 5.60p 1650857
17/02/2026 6.25p 7.00p 5.70p 6.00p 1881362
16/02/2026 6.50p 6.50p 6.00p 6.20p 1456842
13/02/2026 6.50p 7.50p 6.00p 6.50p 3203302
12/02/2026 6.75p 7.00p 6.00p 6.25p 1565188
11/02/2026 7.00p 7.00p 6.50p 6.75p 986699
10/02/2026 7.25p 7.50p 6.50p 7.00p 1930520
09/02/2026 8.00p 8.50p 7.00p 7.25p 1521134
06/02/2026 8.25p 8.50p 7.00p 8.00p 1364820
05/02/2026 9.00p 9.30p 8.00p 8.25p 1470469
04/02/2026 8.25p 9.00p 7.50p 8.25p 2347987
03/02/2026 9.00p 10.00p 8.00p 9.00p 3168209
02/02/2026 7.50p 10.00p 7.15p 9.00p 6562585
30/01/2026 6.65p 8.80p 5.30p 7.75p 10537685
29/01/2026 7.25p 7.40p 6.50p 6.52p 2723344
28/01/2026 7.60p 8.20p 6.35p 7.25p 7724414
27/01/2026 6.50p 9.50p 5.50p 7.40p 21265974
26/01/2026 2.90p 6.80p 2.70p 6.10p 31608872
23/01/2026 2.60p 2.70p 2.50p 2.60p 117546
22/01/2026 2.60p 2.70p 2.50p 2.60p 208230
21/01/2026 2.75p 2.90p 2.60p 2.60p 531778
20/01/2026 2.60p 2.90p 2.60p 2.75p 357574
19/01/2026 2.60p 2.68p 2.50p 2.60p 463920
16/01/2026 2.65p 2.65p 2.50p 2.50p 370186
15/01/2026 2.65p 2.80p 2.50p 2.65p 365983
14/01/2026 2.75p 2.80p 2.57p 2.65p 291938
13/01/2026 2.60p 2.88p 2.50p 2.75p 1427583
12/01/2026 2.80p 2.90p 2.55p 2.65p 460254
09/01/2026 3.05p 3.30p 2.80p 2.85p 450236
08/01/2026 3.05p 3.07p 2.88p 3.05p 188524
07/01/2026 3.00p 3.19p 2.83p 3.05p 1115534
06/01/2026 2.70p 3.25p 2.70p 3.05p 2365358
05/01/2026 2.50p 2.88p 2.40p 2.56p 780948
02/01/2026 2.50p 2.65p 2.44p 2.65p 242691
01/01/2026 2.45p 2.60p 2.40p 2.50p 230138
31/12/2025 2.45p 2.60p 2.40p 2.50p 230138
30/12/2025 2.45p 2.60p 2.40p 2.45p 663596
29/12/2025 2.75p 2.75p 2.30p 2.45p 2009190
26/12/2025 2.75p 2.90p 2.61p 2.75p 5356
25/12/2025 2.75p 2.90p 2.61p 2.75p 5356
24/12/2025 2.75p 2.90p 2.61p 2.75p 5356
23/12/2025 2.95p 3.20p 2.63p 2.75p 803868
22/12/2025 2.95p 3.20p 2.70p 2.95p 337335
19/12/2025 2.95p 3.20p 2.72p 2.95p 584371
18/12/2025 2.90p 3.10p 2.70p 2.90p 433509
17/12/2025 2.95p 3.04p 2.82p 3.00p 470457
16/12/2025 3.00p 3.12p 2.80p 2.95p 605849
15/12/2025 3.05p 3.20p 2.81p 3.00p 358869
12/12/2025 3.50p 3.50p 2.91p 3.05p 2286680
11/12/2025 3.55p 3.70p 3.30p 3.50p 330698
10/12/2025 3.60p 3.80p 3.40p 3.55p 356458
09/12/2025 3.80p 3.83p 3.42p 3.60p 771062
08/12/2025 3.75p 3.89p 3.51p 3.75p 973138
05/12/2025 3.95p 4.00p 3.70p 3.75p 1259092
04/12/2025 3.85p 4.00p 3.77p 3.85p 614083
03/12/2025 4.05p 4.05p 3.81p 3.85p 238598
02/12/2025 4.10p 4.20p 3.90p 4.10p 158896
01/12/2025 4.15p 4.30p 4.00p 4.10p 894110
28/11/2025 4.15p 4.30p 4.00p 4.20p 641939
27/11/2025 4.15p 4.29p 4.00p 4.15p 561285
26/11/2025 4.20p 4.29p 4.00p 4.15p 846180
25/11/2025 4.30p 4.50p 4.01p 4.20p 768795
24/11/2025 4.35p 4.42p 4.10p 4.30p 221244
21/11/2025 4.35p 4.50p 4.10p 4.35p 880382
20/11/2025 4.20p 4.80p 4.00p 4.35p 3925809
19/11/2025 4.05p 4.05p 3.92p 4.05p 509053
18/11/2025 4.00p 4.10p 3.92p 4.05p 746788
17/11/2025 4.10p 4.20p 4.00p 4.10p 719351
14/11/2025 4.10p 4.20p 4.00p 4.20p 1132006
13/11/2025 4.60p 4.69p 4.08p 4.10p 3242339
12/11/2025 4.85p 4.90p 4.50p 4.69p 1937008
11/11/2025 5.35p 6.00p 4.77p 4.80p 4840522
10/11/2025 5.55p 5.80p 5.08p 5.35p 2246624
07/11/2025 5.00p 6.80p 4.92p 5.55p 10630023
06/11/2025 4.95p 5.10p 4.92p 5.00p 655045
05/11/2025 5.05p 5.05p 4.90p 4.95p 960316
04/11/2025 5.05p 5.20p 4.80p 5.05p 5103923
03/11/2025 5.10p 5.20p 4.95p 5.05p 1076139
31/10/2025 5.60p 5.79p 5.00p 5.10p 3276641

*Close Price adjusted for both dividends and splits