Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 424.00 | 424.00 | 412.51 | 420.00 | 359.25 | 4,771 |
| 2023-12-13 | 425.00 | 425.00 | 420.17 | 425.00 | 363.52 | 180 |
| 2023-12-12 | 420.25 | 430.00 | 420.25 | 425.00 | 363.52 | 2,947 |
| 2023-12-11 | 420.00 | 430.00 | 411.00 | 420.00 | 359.25 | 2,176 |
| 2023-12-08 | 420.00 | 425.00 | 411.00 | 420.00 | 359.25 | 5,159 |
| 2023-12-07 | 420.00 | 420.00 | 411.00 | 420.00 | 359.25 | 254 |
| 2023-12-06 | 420.00 | 420.00 | 411.18 | 420.00 | 359.25 | 232 |
| 2023-12-05 | 420.00 | 420.00 | 410.00 | 420.00 | 359.25 | 144 |
| 2023-12-04 | 420.00 | 425.00 | 410.00 | 420.00 | 359.25 | 2,782 |
| 2023-12-01 | 420.00 | 429.60 | 411.00 | 420.00 | 359.25 | 342 |
| 2023-11-30 | 420.00 | 420.00 | 410.00 | 420.00 | 359.25 | 133 |
| 2023-11-29 | 426.80 | 426.80 | 410.50 | 420.00 | 359.25 | 7,710 |
| 2023-11-28 | 430.00 | 435.70 | 420.00 | 430.00 | 367.80 | 354 |
| 2023-11-27 | 430.00 | 438.00 | 420.00 | 430.00 | 367.80 | 6,746 |
| 2023-11-24 | 433.00 | 433.00 | 420.00 | 430.00 | 367.80 | 7,121 |
| 2023-11-23 | 435.00 | 438.00 | 431.23 | 435.00 | 372.08 | 1,366 |
| 2023-11-22 | 435.00 | 435.00 | 430.00 | 435.00 | 372.08 | 3,811 |
| 2023-11-21 | 435.00 | 440.00 | 430.50 | 435.00 | 372.08 | 17,279 |
| 2023-11-20 | 435.00 | 438.00 | 430.00 | 435.00 | 372.08 | 6,217 |
| 2023-11-17 | 421.00 | 438.00 | 421.00 | 435.00 | 372.08 | 4,428 |
| 2023-11-16 | 420.00 | 429.00 | 411.00 | 420.00 | 359.25 | 240 |
| 2023-11-15 | 415.00 | 420.00 | 411.00 | 415.00 | 354.97 | 5,381 |
| 2023-11-14 | 415.00 | 416.50 | 411.00 | 415.00 | 354.97 | 7,525 |
| 2023-11-13 | 415.00 | 416.80 | 410.00 | 415.00 | 354.97 | 9,607 |
| 2023-11-10 | 415.00 | 417.40 | 410.25 | 415.00 | 354.97 | 6,226 |
| 2023-11-09 | 415.00 | 417.48 | 410.00 | 415.00 | 354.97 | 5,343 |
| 2023-11-08 | 415.00 | 417.48 | 410.00 | 415.00 | 354.97 | 683 |
| 2023-11-07 | 420.00 | 420.00 | 410.00 | 415.00 | 354.97 | 4,368 |
| 2023-11-06 | 425.00 | 427.00 | 420.00 | 425.00 | 363.52 | 6,234 |
| 2023-11-03 | 420.00 | 428.00 | 420.00 | 425.00 | 363.52 | 6,469 |
| 2023-11-02 | 425.00 | 429.00 | 420.00 | 425.00 | 363.52 | 348 |
| 2023-11-01 | 425.00 | 425.00 | 420.00 | 425.00 | 363.52 | 4,771 |
| 2023-10-31 | 430.00 | 430.00 | 430.00 | 430.00 | 367.80 | 0 |
| 2023-10-30 | 430.00 | 430.00 | 428.00 | 430.00 | 367.80 | 600 |
| 2023-10-27 | 430.00 | 430.00 | 423.00 | 430.00 | 367.80 | 5,750 |
| 2023-10-26 | 435.00 | 435.00 | 430.00 | 435.00 | 372.08 | 517 |
| 2023-10-25 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 0 |
| 2023-10-24 | 440.00 | 440.00 | 440.00 | 440.00 | 376.35 | 0 |
| 2023-10-23 | 440.00 | 443.20 | 430.00 | 440.00 | 376.35 | 1,228 |
| 2023-10-20 | 440.00 | 444.00 | 430.00 | 440.00 | 376.35 | 2,630 |
| 2023-10-19 | 440.00 | 444.00 | 440.00 | 440.00 | 376.35 | 400 |
| 2023-10-18 | 440.00 | 440.00 | 431.00 | 440.00 | 376.35 | 2,011 |
| 2023-10-17 | 450.00 | 450.00 | 440.25 | 450.00 | 384.91 | 4,619 |
| 2023-10-16 | 450.00 | 450.00 | 440.25 | 450.00 | 384.91 | 121 |
| 2023-10-13 | 450.00 | 450.00 | 441.00 | 450.00 | 384.91 | 227 |
| 2023-10-12 | 450.00 | 460.00 | 441.00 | 450.00 | 384.91 | 220 |
| 2023-10-11 | 450.00 | 450.00 | 442.00 | 450.00 | 384.91 | 1,124 |
| 2023-10-10 | 450.00 | 450.00 | 442.00 | 450.00 | 384.91 | 5,423 |
| 2023-10-09 | 450.00 | 450.00 | 450.00 | 450.00 | 384.91 | 0 |
| 2023-10-06 | 450.00 | 450.00 | 447.60 | 450.00 | 384.91 | 734 |
| 2023-10-05 | 450.00 | 450.00 | 442.00 | 450.00 | 384.91 | 42 |
| 2023-10-04 | 450.00 | 450.00 | 442.00 | 450.00 | 384.91 | 84 |
| 2023-10-03 | 450.00 | 450.00 | 442.00 | 450.00 | 384.91 | 1,259 |
| 2023-10-02 | 450.00 | 450.00 | 442.00 | 450.00 | 384.91 | 631 |
| 2023-09-29 | 450.00 | 450.00 | 441.00 | 450.00 | 384.91 | 2,273 |
| 2023-09-28 | 450.00 | 456.00 | 448.00 | 450.00 | 384.91 | 1,791 |
| 2023-09-27 | 450.00 | 454.00 | 450.00 | 450.00 | 384.91 | 1,098 |
| 2023-09-26 | 450.00 | 450.00 | 447.00 | 450.00 | 384.91 | 1,000 |
| 2023-09-25 | 450.00 | 450.00 | 440.00 | 450.00 | 384.91 | 84 |
| 2023-09-22 | 450.00 | 450.00 | 450.00 | 450.00 | 384.91 | 0 |
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.