Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 464.00 | 464.00 | 455.00 | 460.00 | 393.46 | 213 |
| 2023-06-27 | 465.00 | 465.00 | 450.00 | 465.00 | 397.74 | 24 |
| 2023-06-26 | 465.00 | 465.00 | 462.56 | 465.00 | 397.74 | 1,100 |
| 2023-06-23 | 470.00 | 470.00 | 470.00 | 470.00 | 402.01 | 0 |
| 2023-06-22 | 470.00 | 479.00 | 470.00 | 470.00 | 402.01 | 286 |
| 2023-06-21 | 481.00 | 484.50 | 462.00 | 470.00 | 402.01 | 35,565 |
| 2023-06-20 | 481.00 | 484.60 | 477.00 | 481.00 | 411.42 | 768 |
| 2023-06-19 | 481.00 | 485.00 | 481.00 | 481.00 | 411.42 | 100 |
| 2023-06-16 | 481.00 | 481.00 | 478.00 | 481.00 | 411.42 | 363 |
| 2023-06-15 | 481.00 | 481.00 | 481.00 | 481.00 | 411.42 | 0 |
| 2023-06-14 | 483.00 | 483.00 | 477.00 | 483.00 | 413.13 | 2,591 |
| 2023-06-13 | 483.00 | 489.72 | 476.28 | 483.00 | 413.13 | 3,992 |
| 2023-06-12 | 480.00 | 490.00 | 480.00 | 483.00 | 413.13 | 1,069 |
| 2023-06-09 | 478.00 | 478.00 | 476.00 | 478.00 | 408.86 | 23 |
| 2023-06-08 | 478.00 | 478.00 | 478.00 | 478.00 | 408.86 | 0 |
| 2023-06-07 | 476.50 | 478.00 | 476.50 | 478.00 | 408.86 | 24 |
| 2023-06-06 | 475.00 | 478.00 | 473.10 | 478.00 | 408.86 | 871 |
| 2023-06-05 | 475.00 | 475.00 | 470.79 | 475.00 | 406.29 | 25 |
| 2023-06-02 | 475.00 | 480.00 | 472.00 | 475.00 | 406.29 | 91 |
| 2023-06-01 | 472.00 | 475.00 | 470.00 | 475.00 | 406.29 | 1,007 |
| 2023-05-31 | 477.00 | 477.00 | 466.00 | 477.00 | 401.16 | 83 |
| 2023-05-30 | 477.00 | 477.00 | 471.00 | 477.00 | 401.16 | 450 |
| 2023-05-26 | 477.00 | 486.00 | 477.00 | 477.00 | 401.16 | 126 |
| 2023-05-25 | 477.00 | 477.00 | 467.27 | 477.00 | 401.16 | 107 |
| 2023-05-24 | 477.00 | 486.10 | 476.00 | 477.00 | 401.16 | 2,203 |
| 2023-05-23 | 477.00 | 478.00 | 465.00 | 477.00 | 401.16 | 2,655 |
| 2023-05-22 | 477.00 | 477.00 | 466.60 | 477.00 | 401.16 | 3,656 |
| 2023-05-19 | 477.00 | 477.00 | 477.00 | 477.00 | 401.16 | 0 |
| 2023-05-18 | 477.00 | 477.00 | 467.00 | 477.00 | 401.16 | 666 |
| 2023-05-17 | 464.15 | 479.00 | 464.15 | 477.00 | 401.16 | 4,006 |
| 2023-05-16 | 466.00 | 466.00 | 464.51 | 466.00 | 391.91 | 539 |
| 2023-05-15 | 464.00 | 468.00 | 462.00 | 466.00 | 391.91 | 3,867 |
| 2023-05-12 | 460.00 | 464.00 | 460.00 | 464.00 | 390.23 | 10,000 |
| 2023-05-11 | 460.00 | 467.00 | 460.00 | 460.00 | 386.86 | 260 |
| 2023-05-10 | 460.00 | 467.00 | 460.00 | 460.00 | 386.86 | 2,120 |
| 2023-05-09 | 460.00 | 467.00 | 452.32 | 460.00 | 386.86 | 1,509 |
| 2023-05-05 | 460.00 | 467.00 | 460.00 | 460.00 | 386.86 | 1,471 |
| 2023-05-04 | 460.00 | 460.00 | 460.00 | 460.00 | 386.86 | 0 |
| 2023-05-03 | 460.24 | 460.24 | 458.00 | 460.00 | 386.86 | 7,017 |
| 2023-05-02 | 472.00 | 478.00 | 463.00 | 472.00 | 396.95 | 148 |
| 2023-04-28 | 472.00 | 472.00 | 463.00 | 472.00 | 396.95 | 1,052 |
| 2023-04-27 | 472.00 | 472.00 | 472.00 | 472.00 | 396.95 | 0 |
| 2023-04-26 | 477.00 | 483.00 | 472.00 | 472.00 | 396.95 | 2,885 |
| 2023-04-25 | 477.00 | 477.00 | 471.11 | 477.00 | 401.16 | 61 |
| 2023-04-24 | 477.00 | 483.50 | 477.00 | 477.00 | 401.16 | 436 |
| 2023-04-21 | 477.00 | 483.72 | 477.00 | 477.00 | 401.16 | 3,296 |
| 2023-04-20 | 477.00 | 477.00 | 470.00 | 477.00 | 401.16 | 35,000 |
| 2023-04-19 | 477.00 | 483.72 | 477.00 | 477.00 | 401.16 | 448 |
| 2023-04-18 | 482.50 | 482.50 | 476.60 | 477.00 | 401.16 | 5,382 |
| 2023-04-17 | 478.00 | 485.00 | 478.00 | 485.00 | 407.89 | 44 |
| 2023-04-14 | 469.00 | 483.00 | 465.00 | 469.00 | 394.43 | 6,529 |
| 2023-04-13 | 469.00 | 475.00 | 469.00 | 469.00 | 394.43 | 255 |
| 2023-04-12 | 469.00 | 474.90 | 469.00 | 469.00 | 394.43 | 415 |
| 2023-04-11 | 469.00 | 469.00 | 461.80 | 469.00 | 394.43 | 2 |
| 2023-04-06 | 469.00 | 469.00 | 462.00 | 469.00 | 394.43 | 1,794 |
| 2023-04-05 | 473.00 | 479.90 | 473.00 | 473.00 | 397.80 | 1,025 |
| 2023-04-04 | 473.00 | 473.00 | 465.10 | 473.00 | 397.80 | 82 |
| 2023-04-03 | 476.00 | 484.00 | 463.00 | 473.00 | 397.80 | 3,534 |
| 2023-03-31 | 462.00 | 485.00 | 462.00 | 476.00 | 400.32 | 3,026 |
| 2023-03-30 | 457.00 | 463.84 | 451.00 | 462.00 | 388.54 | 19,515 |
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.