Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 430.00 | 430.00 | 430.00 | 430.00 | 383.91 | 0 |
| 2024-09-02 | 442.00 | 442.00 | 420.00 | 430.00 | 383.91 | 3,954 |
| 2024-08-30 | 445.00 | 445.00 | 445.00 | 445.00 | 397.30 | 0 |
| 2024-08-29 | 445.00 | 445.00 | 443.00 | 445.00 | 397.30 | 2,150 |
| 2024-08-28 | 447.00 | 447.00 | 430.60 | 445.00 | 397.30 | 488 |
| 2024-08-27 | 450.00 | 450.00 | 440.00 | 450.00 | 401.76 | 546 |
| 2024-08-23 | 450.00 | 450.00 | 442.00 | 450.00 | 401.76 | 2,399 |
| 2024-08-22 | 450.00 | 450.00 | 450.00 | 450.00 | 401.76 | 0 |
| 2024-08-21 | 450.00 | 450.00 | 440.00 | 450.00 | 401.76 | 33 |
| 2024-08-20 | 450.00 | 450.00 | 440.00 | 450.00 | 401.76 | 1,000 |
| 2024-08-19 | 447.00 | 450.00 | 440.00 | 450.00 | 401.76 | 1,248 |
| 2024-08-16 | 447.00 | 449.80 | 447.00 | 447.00 | 399.08 | 50 |
| 2024-08-15 | 447.00 | 447.00 | 441.00 | 447.00 | 399.08 | 41 |
| 2024-08-14 | 447.00 | 449.80 | 440.00 | 447.00 | 399.08 | 643 |
| 2024-08-13 | 447.00 | 450.45 | 440.00 | 447.00 | 399.08 | 976 |
| 2024-08-12 | 447.00 | 447.00 | 440.28 | 447.00 | 399.08 | 100 |
| 2024-08-09 | 447.00 | 451.90 | 447.00 | 447.00 | 399.08 | 100 |
| 2024-08-08 | 447.00 | 447.40 | 447.00 | 447.00 | 399.08 | 2,220 |
| 2024-08-07 | 447.00 | 447.00 | 442.20 | 447.00 | 399.08 | 2,300 |
| 2024-08-06 | 447.00 | 448.00 | 440.00 | 447.00 | 399.08 | 120 |
| 2024-08-05 | 451.20 | 451.20 | 440.13 | 447.00 | 399.08 | 222 |
| 2024-08-02 | 452.00 | 452.00 | 452.00 | 452.00 | 403.55 | 0 |
| 2024-08-01 | 452.00 | 452.00 | 451.00 | 452.00 | 403.55 | 1,000 |
| 2024-07-31 | 452.00 | 452.00 | 450.00 | 452.00 | 403.55 | 45 |
| 2024-07-30 | 452.00 | 452.00 | 450.00 | 452.00 | 403.55 | 500 |
| 2024-07-29 | 452.00 | 452.00 | 452.00 | 452.00 | 403.55 | 0 |
| 2024-07-26 | 452.00 | 453.00 | 450.00 | 452.00 | 403.55 | 3,511 |
| 2024-07-25 | 452.00 | 452.00 | 450.00 | 452.00 | 403.55 | 3,081 |
| 2024-07-24 | 452.00 | 452.00 | 445.00 | 452.00 | 403.55 | 4,190 |
| 2024-07-23 | 460.00 | 460.00 | 450.00 | 460.00 | 410.69 | 6,207 |
| 2024-07-22 | 460.00 | 460.00 | 454.00 | 460.00 | 410.69 | 1,085 |
| 2024-07-19 | 469.00 | 469.00 | 460.00 | 462.00 | 412.48 | 6,703 |
| 2024-07-18 | 480.00 | 480.00 | 475.00 | 480.00 | 428.55 | 36 |
| 2024-07-17 | 480.00 | 483.00 | 470.00 | 480.00 | 428.55 | 2,210 |
| 2024-07-16 | 480.00 | 483.40 | 471.20 | 480.00 | 428.55 | 3,650 |
| 2024-07-15 | 480.00 | 489.60 | 475.00 | 480.00 | 428.55 | 2,776 |
| 2024-07-12 | 480.00 | 483.40 | 480.00 | 480.00 | 428.55 | 21 |
| 2024-07-11 | 480.00 | 488.00 | 470.00 | 480.00 | 428.55 | 329 |
| 2024-07-10 | 480.00 | 483.40 | 472.42 | 480.00 | 428.55 | 367 |
| 2024-07-09 | 480.00 | 480.00 | 470.00 | 480.00 | 428.55 | 46 |
| 2024-07-08 | 480.00 | 480.00 | 475.10 | 480.00 | 428.55 | 1,582 |
| 2024-07-05 | 480.00 | 490.00 | 480.00 | 480.00 | 428.55 | 3,041 |
| 2024-07-04 | 480.00 | 482.89 | 470.00 | 480.00 | 428.55 | 4,070 |
| 2024-07-03 | 480.00 | 480.00 | 480.00 | 480.00 | 428.55 | 0 |
| 2024-07-02 | 480.00 | 483.40 | 471.00 | 480.00 | 428.55 | 239 |
| 2024-07-01 | 480.00 | 488.00 | 480.00 | 480.00 | 428.55 | 1,091 |
| 2024-06-28 | 480.00 | 483.40 | 480.00 | 480.00 | 428.55 | 100 |
| 2024-06-27 | 480.00 | 483.40 | 470.00 | 480.00 | 428.55 | 16,365 |
| 2024-06-26 | 480.00 | 480.00 | 470.00 | 480.00 | 428.55 | 573 |
| 2024-06-25 | 480.00 | 484.00 | 479.00 | 480.00 | 428.55 | 1,633 |
| 2024-06-24 | 480.00 | 480.00 | 479.00 | 480.00 | 428.55 | 122 |
| 2024-06-21 | 480.00 | 480.00 | 471.00 | 480.00 | 428.55 | 112 |
| 2024-06-20 | 480.00 | 490.00 | 472.00 | 480.00 | 428.55 | 1,210 |
| 2024-06-19 | 480.00 | 480.00 | 475.00 | 480.00 | 428.55 | 371 |
| 2024-06-18 | 480.00 | 480.00 | 480.00 | 480.00 | 428.55 | 0 |
| 2024-06-17 | 480.00 | 485.80 | 472.00 | 480.00 | 428.55 | 1,940 |
| 2024-06-14 | 485.00 | 488.00 | 480.00 | 480.00 | 428.55 | 4,048 |
| 2024-06-13 | 485.00 | 485.00 | 482.00 | 485.00 | 433.01 | 124 |
| 2024-06-12 | 482.00 | 490.00 | 482.00 | 485.00 | 433.01 | 1,408 |
| 2024-06-11 | 474.00 | 480.00 | 474.00 | 480.00 | 428.55 | 1,162 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0882 GBP |
| 2026-06-11 | 0.0882 GBP |
| 2026-02-19 | 0.1260 GBP |
| 2025-06-12 | 0.0882 GBP |
| 2025-02-20 | 0.1200 GBP |
| 2024-06-06 | 0.0840 GBP |
| 2024-02-22 | 0.1140 GBP |
| 2023-06-01 | 0.0800 GBP |
| 2023-02-16 | 0.1080 GBP |
| 2023-02-15 | 8.0519 GBP |
| 2022-06-01 | 0.0760 GBP |
| 2022-05-31 | 5.6662 GBP |
| 2022-02-17 | 0.1020 GBP |
| 2021-06-03 | 0.0720 GBP |
| 2021-02-18 | 0.0970 GBP |
| 2020-06-04 | 0.0680 GBP |
| 2020-02-20 | 0.0925 GBP |
| 2019-06-06 | 0.0645 GBP |
| 2019-02-21 | 0.0880 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.