Jersey Electricity plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	445.00	450.00	440.00	450.00	384.91	69
2023-09-20	450.00	460.00	447.45	450.00	384.91	290
2023-09-19	450.00	450.00	440.00	450.00	384.91	30
2023-09-18	450.00	450.00	442.00	450.00	384.91	100
2023-09-15	450.00	450.00	447.45	450.00	384.91	70
2023-09-14	450.00	450.00	447.55	450.00	384.91	100
2023-09-13	450.00	450.00	440.00	450.00	384.91	348
2023-09-12	450.00	450.00	440.50	450.00	384.91	1,641
2023-09-11	450.00	450.00	442.00	450.00	384.91	403
2023-09-08	450.00	450.00	450.00	450.00	384.91	0
2023-09-07	450.00	450.00	440.40	450.00	384.91	26
2023-09-06	450.00	450.00	450.00	450.00	384.91	0
2023-09-05	450.00	450.00	447.60	450.00	384.91	2,000
2023-09-04	450.00	450.00	440.40	450.00	384.91	4,333
2023-09-01	450.00	450.00	442.25	450.00	384.91	1,494
2023-08-31	445.50	450.00	445.50	450.00	384.91	257
2023-08-30	452.00	452.00	443.00	443.00	378.92	9,191
2023-08-29	457.00	457.00	457.00	457.00	390.89	0
2023-08-25	457.00	457.00	450.00	457.00	390.89	1,670
2023-08-24	457.00	465.00	444.50	457.00	390.89	3,818
2023-08-23	457.00	457.00	457.00	457.00	390.89	0
2023-08-22	457.00	457.00	457.00	457.00	390.89	0
2023-08-21	457.00	457.00	457.00	457.00	390.89	0
2023-08-18	457.00	457.00	444.00	457.00	390.89	14
2023-08-17	455.00	457.00	442.00	457.00	390.89	14
2023-08-16	455.00	455.00	455.00	455.00	389.18	0
2023-08-15	455.00	455.00	440.00	455.00	389.18	119
2023-08-14	455.00	470.00	445.00	455.00	389.18	1,564
2023-08-11	455.00	459.50	455.00	455.00	389.18	3,000
2023-08-10	460.00	467.00	445.70	455.00	389.18	340
2023-08-09	460.00	460.00	450.00	460.00	393.46	26
2023-08-08	460.00	467.00	450.50	460.00	393.46	1,429
2023-08-07	460.00	468.00	454.62	460.00	393.46	1,083
2023-08-04	460.00	460.00	450.00	460.00	393.46	29
2023-08-03	452.00	470.00	450.00	460.00	393.46	1,530
2023-08-02	445.00	460.00	440.00	452.00	386.62	160
2023-08-01	445.00	460.00	435.00	460.00	393.46	715
2023-07-31	445.00	458.00	445.00	445.00	380.63	1,000
2023-07-28	440.00	450.00	434.00	445.00	380.63	1,033
2023-07-27	440.00	440.00	440.00	440.00	376.35	600
2023-07-26	440.00	454.72	440.00	440.00	376.35	2,538
2023-07-25	440.00	440.00	440.00	440.00	376.35	0
2023-07-24	440.00	450.00	440.00	440.00	376.35	1,222
2023-07-21	440.00	447.00	430.52	440.00	376.35	2,529
2023-07-20	440.00	441.00	440.00	440.00	376.35	3,044
2023-07-19	440.00	440.00	432.00	440.00	376.35	1,445
2023-07-18	440.00	440.00	440.00	440.00	376.35	0
2023-07-17	440.00	447.00	436.00	440.00	376.35	102
2023-07-14	437.00	440.00	435.00	440.00	376.35	3,550
2023-07-13	437.00	437.00	425.00	437.00	373.79	10,033
2023-07-12	432.00	447.40	432.00	437.00	373.79	10,754
2023-07-11	432.00	438.40	432.00	432.00	369.51	5
2023-07-10	432.00	432.00	430.00	432.00	369.51	1,045
2023-07-07	435.00	440.00	424.00	432.00	369.51	5,617
2023-07-06	437.00	437.00	430.00	435.00	372.08	2,274
2023-07-05	440.00	440.00	430.00	440.00	376.35	1,000
2023-07-04	450.00	450.00	431.00	445.00	380.63	2,034
2023-07-03	452.00	452.00	450.00	452.00	386.62	7,648
2023-06-30	457.00	457.00	450.00	457.00	390.89	449
2023-06-29	460.00	460.00	457.00	457.00	390.89	5,432

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.