Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 434.00 | 437.84 | 431.25 | 434.00 | 380.55 | 2,094 |
| 2024-03-11 | 434.00 | 437.20 | 430.09 | 434.00 | 380.55 | 573 |
| 2024-03-08 | 434.00 | 434.00 | 430.09 | 434.00 | 380.55 | 71 |
| 2024-03-07 | 435.00 | 438.50 | 434.00 | 434.00 | 380.55 | 142 |
| 2024-03-06 | 435.00 | 435.00 | 430.00 | 435.00 | 381.43 | 8,259 |
| 2024-03-05 | 442.00 | 442.00 | 430.00 | 435.00 | 381.43 | 3,316 |
| 2024-03-04 | 446.00 | 446.00 | 440.00 | 446.00 | 391.07 | 3,000 |
| 2024-03-01 | 451.00 | 451.00 | 442.00 | 451.00 | 395.46 | 2,564 |
| 2024-02-29 | 451.00 | 451.00 | 451.00 | 451.00 | 395.46 | 0 |
| 2024-02-28 | 456.00 | 458.20 | 451.00 | 451.00 | 395.46 | 100 |
| 2024-02-27 | 460.00 | 464.80 | 450.00 | 451.00 | 395.46 | 2,445 |
| 2024-02-26 | 460.00 | 460.00 | 453.00 | 460.00 | 403.35 | 4,800 |
| 2024-02-23 | 460.00 | 460.00 | 455.00 | 460.00 | 403.35 | 1,053 |
| 2024-02-22 | 460.00 | 468.00 | 452.00 | 460.00 | 403.35 | 9,127 |
| 2024-02-21 | 465.00 | 465.00 | 452.00 | 465.00 | 397.74 | 1,038 |
| 2024-02-20 | 460.00 | 474.00 | 460.00 | 470.00 | 402.01 | 6,150 |
| 2024-02-19 | 454.00 | 460.00 | 448.00 | 455.00 | 389.18 | 7,861 |
| 2024-02-16 | 454.00 | 454.00 | 454.00 | 454.00 | 388.33 | 0 |
| 2024-02-15 | 453.00 | 454.00 | 452.00 | 454.00 | 388.33 | 2,540 |
| 2024-02-14 | 452.00 | 453.00 | 452.00 | 453.00 | 387.47 | 1,000 |
| 2024-02-13 | 453.00 | 453.00 | 449.00 | 453.00 | 387.47 | 1,275 |
| 2024-02-12 | 448.40 | 453.00 | 448.40 | 453.00 | 387.47 | 2,299 |
| 2024-02-09 | 445.00 | 445.00 | 445.00 | 445.00 | 380.63 | 0 |
| 2024-02-08 | 450.00 | 458.00 | 450.00 | 450.00 | 384.91 | 2,000 |
| 2024-02-07 | 441.10 | 457.50 | 441.10 | 450.00 | 384.91 | 3,365 |
| 2024-02-06 | 440.00 | 449.40 | 440.00 | 440.00 | 376.35 | 3 |
| 2024-02-05 | 440.00 | 447.00 | 440.00 | 440.00 | 376.35 | 1,427 |
| 2024-02-02 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 6,000 |
| 2024-02-01 | 440.00 | 440.00 | 432.50 | 440.00 | 376.35 | 325 |
| 2024-01-31 | 440.00 | 440.00 | 432.50 | 440.00 | 376.35 | 2,000 |
| 2024-01-30 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 0 |
| 2024-01-29 | 440.00 | 446.00 | 440.00 | 440.00 | 376.35 | 107 |
| 2024-01-26 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 0 |
| 2024-01-25 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 0 |
| 2024-01-24 | 440.00 | 440.00 | 432.50 | 440.00 | 376.35 | 2,000 |
| 2024-01-23 | 440.00 | 450.00 | 430.40 | 440.00 | 376.35 | 6,004 |
| 2024-01-22 | 440.00 | 447.00 | 434.00 | 440.00 | 376.35 | 2,672 |
| 2024-01-19 | 440.00 | 448.00 | 434.00 | 440.00 | 376.35 | 1,105 |
| 2024-01-18 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 0 |
| 2024-01-17 | 440.00 | 448.00 | 432.20 | 440.00 | 376.35 | 9,638 |
| 2024-01-16 | 430.00 | 449.00 | 430.00 | 440.00 | 376.35 | 1,960 |
| 2024-01-15 | 440.00 | 442.50 | 420.70 | 430.00 | 367.80 | 16,012 |
| 2024-01-12 | 440.00 | 449.00 | 430.00 | 435.00 | 372.08 | 5,730 |
| 2024-01-11 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 727 |
| 2024-01-10 | 430.00 | 440.00 | 420.40 | 430.00 | 367.80 | 2,627 |
| 2024-01-09 | 430.00 | 430.00 | 422.20 | 430.00 | 367.80 | 1,000 |
| 2024-01-08 | 430.00 | 430.00 | 424.80 | 430.00 | 367.80 | 1,144 |
| 2024-01-05 | 425.00 | 439.00 | 424.80 | 430.00 | 367.80 | 4,197 |
| 2024-01-04 | 425.00 | 425.00 | 425.00 | 425.00 | 363.52 | 0 |
| 2024-01-03 | 425.00 | 430.00 | 425.00 | 425.00 | 363.52 | 95 |
| 2024-01-02 | 420.00 | 430.00 | 415.50 | 420.00 | 359.25 | 4,042 |
| 2023-12-29 | 420.00 | 420.00 | 420.00 | 420.00 | 359.25 | 0 |
| 2023-12-28 | 420.00 | 429.60 | 410.00 | 420.00 | 359.25 | 5,800 |
| 2023-12-27 | 420.00 | 429.60 | 410.00 | 420.00 | 359.25 | 4,499 |
| 2023-12-22 | 420.00 | 429.60 | 410.40 | 420.00 | 359.25 | 3,330 |
| 2023-12-21 | 420.00 | 425.00 | 410.25 | 420.00 | 359.25 | 12,227 |
| 2023-12-20 | 420.00 | 430.00 | 410.34 | 420.00 | 359.25 | 5,236 |
| 2023-12-19 | 420.00 | 420.00 | 410.62 | 420.00 | 359.25 | 2,023 |
| 2023-12-18 | 420.00 | 420.00 | 410.00 | 420.00 | 359.25 | 212 |
| 2023-12-15 | 420.00 | 429.00 | 410.40 | 420.00 | 359.25 | 1,456 |
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.