Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 470.00 | 470.00 | 470.00 | 470.00 | 419.62 | 0 |
| 2024-06-07 | 470.00 | 470.00 | 462.50 | 470.00 | 419.62 | 215 |
| 2024-06-06 | 470.00 | 475.80 | 470.00 | 470.00 | 419.62 | 4 |
| 2024-06-05 | 479.00 | 480.00 | 468.00 | 470.00 | 412.12 | 6,661 |
| 2024-06-04 | 479.00 | 489.56 | 479.00 | 479.00 | 420.01 | 68 |
| 2024-06-03 | 470.00 | 488.00 | 465.00 | 479.00 | 420.01 | 41,130 |
| 2024-05-31 | 470.00 | 470.00 | 461.00 | 470.00 | 412.12 | 1,489 |
| 2024-05-30 | 470.00 | 470.00 | 470.00 | 470.00 | 412.12 | 50,000 |
| 2024-05-29 | 470.00 | 479.00 | 470.00 | 470.00 | 412.12 | 83 |
| 2024-05-28 | 465.00 | 475.00 | 462.00 | 470.00 | 412.12 | 7,672 |
| 2024-05-24 | 462.00 | 470.00 | 457.50 | 465.00 | 407.73 | 2,189 |
| 2024-05-23 | 462.00 | 469.00 | 462.00 | 462.00 | 405.10 | 1,172 |
| 2024-05-22 | 457.00 | 465.00 | 457.00 | 462.00 | 405.10 | 6,072 |
| 2024-05-21 | 453.00 | 459.54 | 446.00 | 457.00 | 400.72 | 4,693 |
| 2024-05-20 | 455.00 | 456.00 | 450.00 | 453.00 | 397.21 | 7,074 |
| 2024-05-17 | 455.00 | 459.00 | 450.00 | 455.00 | 398.97 | 1,572 |
| 2024-05-16 | 455.00 | 459.00 | 451.00 | 455.00 | 398.97 | 1,922 |
| 2024-05-15 | 450.40 | 460.00 | 450.40 | 455.00 | 398.97 | 4,280 |
| 2024-05-14 | 450.00 | 459.00 | 450.00 | 450.00 | 394.58 | 7,162 |
| 2024-05-13 | 450.00 | 459.45 | 450.00 | 450.00 | 394.58 | 1,372 |
| 2024-05-10 | 450.00 | 459.00 | 450.00 | 450.00 | 394.58 | 1,410 |
| 2024-05-09 | 450.00 | 459.00 | 450.00 | 450.00 | 394.58 | 1,972 |
| 2024-05-08 | 455.00 | 459.50 | 450.00 | 450.00 | 394.58 | 2,081 |
| 2024-05-07 | 443.92 | 460.00 | 443.92 | 455.00 | 398.97 | 1,298 |
| 2024-05-03 | 445.00 | 445.57 | 442.00 | 442.00 | 387.57 | 14,697 |
| 2024-05-02 | 445.00 | 450.00 | 442.50 | 445.00 | 390.20 | 3,672 |
| 2024-05-01 | 448.00 | 448.00 | 442.50 | 445.00 | 390.20 | 3,454 |
| 2024-04-30 | 455.00 | 458.50 | 440.00 | 450.00 | 394.58 | 4,526 |
| 2024-04-29 | 460.00 | 464.00 | 450.00 | 455.00 | 398.97 | 3,382 |
| 2024-04-26 | 460.00 | 464.00 | 450.40 | 460.00 | 403.35 | 2,851 |
| 2024-04-25 | 460.00 | 464.00 | 450.00 | 460.00 | 403.35 | 1,656 |
| 2024-04-24 | 451.00 | 460.00 | 451.00 | 460.00 | 403.35 | 3,837 |
| 2024-04-23 | 450.00 | 458.00 | 450.00 | 450.00 | 394.58 | 2,350 |
| 2024-04-22 | 445.00 | 451.50 | 440.50 | 450.00 | 394.58 | 3,865 |
| 2024-04-19 | 435.00 | 445.00 | 431.10 | 445.00 | 390.20 | 7,095 |
| 2024-04-18 | 435.00 | 440.00 | 435.00 | 435.00 | 381.43 | 2,254 |
| 2024-04-17 | 435.00 | 440.00 | 435.00 | 435.00 | 381.43 | 2,254 |
| 2024-04-16 | 435.00 | 440.00 | 424.00 | 430.00 | 377.04 | 4,263 |
| 2024-04-15 | 435.00 | 440.00 | 435.00 | 435.00 | 381.43 | 2,254 |
| 2024-04-12 | 430.00 | 439.00 | 430.00 | 430.00 | 377.04 | 2,624 |
| 2024-04-11 | 420.00 | 430.00 | 415.00 | 420.00 | 368.28 | 9,907 |
| 2024-04-10 | 420.00 | 430.00 | 412.00 | 420.00 | 368.28 | 6,765 |
| 2024-04-09 | 420.00 | 430.00 | 410.00 | 420.00 | 368.28 | 5,411 |
| 2024-04-08 | 420.00 | 430.00 | 420.00 | 420.00 | 368.28 | 2,254 |
| 2024-04-05 | 415.00 | 430.00 | 400.00 | 415.00 | 363.89 | 4,348 |
| 2024-04-04 | 415.00 | 424.00 | 415.00 | 415.00 | 363.89 | 6,005 |
| 2024-04-03 | 405.00 | 419.00 | 402.00 | 415.00 | 363.89 | 5,953 |
| 2024-04-02 | 428.80 | 428.80 | 401.00 | 405.00 | 355.12 | 9,749 |
| 2024-03-28 | 427.00 | 437.00 | 420.40 | 430.00 | 377.04 | 7,554 |
| 2024-03-27 | 427.00 | 435.00 | 414.00 | 427.00 | 374.41 | 2,672 |
| 2024-03-26 | 427.00 | 435.00 | 427.00 | 427.00 | 374.41 | 2,132 |
| 2024-03-25 | 425.00 | 428.00 | 411.00 | 427.00 | 374.41 | 5,029 |
| 2024-03-22 | 429.00 | 438.00 | 420.00 | 425.00 | 372.66 | 3,219 |
| 2024-03-21 | 429.00 | 429.90 | 429.00 | 429.00 | 376.17 | 100 |
| 2024-03-20 | 429.00 | 431.52 | 416.50 | 429.00 | 376.17 | 3,482 |
| 2024-03-19 | 434.00 | 437.20 | 422.70 | 429.00 | 376.17 | 2,521 |
| 2024-03-18 | 434.00 | 436.40 | 431.25 | 434.00 | 380.55 | 867 |
| 2024-03-15 | 434.00 | 436.40 | 431.25 | 434.00 | 380.55 | 229 |
| 2024-03-14 | 434.00 | 434.00 | 430.00 | 434.00 | 380.55 | 60 |
| 2024-03-13 | 434.00 | 434.00 | 431.25 | 434.00 | 380.55 | 152 |
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.