Jersey Electricity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	459.00	460.00	454.00	457.00	384.34	2,720
2023-03-28	464.00	464.00	457.00	459.00	386.02	13,377
2023-03-27	480.00	480.00	466.00	470.00	395.27	14,461
2023-03-24	486.00	486.00	486.00	486.00	408.73	0
2023-03-23	481.00	481.00	474.00	476.00	400.32	6,031
2023-03-22	481.00	490.00	473.00	481.00	404.52	218
2023-03-21	483.00	484.00	473.00	481.00	404.52	1,903
2023-03-20	485.10	485.10	479.00	483.00	406.21	4,602
2023-03-17	495.00	499.00	485.00	495.00	416.30	182
2023-03-16	495.00	495.00	493.90	495.00	416.30	3,022
2023-03-15	493.00	495.00	482.25	495.00	416.30	6,325
2023-03-14	493.00	493.00	493.00	493.00	414.62	0
2023-03-13	493.00	493.00	481.03	493.00	414.62	892
2023-03-10	493.00	493.00	493.00	493.00	414.62	423
2023-03-09	493.00	493.00	476.00	493.00	414.62	1,956
2023-03-08	493.00	493.00	493.00	493.00	414.62	0
2023-03-07	493.00	499.00	478.00	493.00	414.62	1,532
2023-03-06	493.00	500.00	482.00	493.00	414.62	1,558
2023-03-03	493.00	493.00	478.50	493.00	414.62	278
2023-03-02	493.00	503.20	481.00	493.00	414.62	934
2023-03-01	493.00	493.00	487.00	493.00	414.62	5
2023-02-28	490.00	493.00	477.00	493.00	414.62	12,103
2023-02-27	490.00	490.00	481.00	490.00	412.09	2,700
2023-02-24	495.00	499.00	495.00	495.00	416.30	100
2023-02-23	502.50	506.65	493.00	495.00	416.30	5,195
2023-02-22	500.00	507.00	492.00	502.50	422.60	1,069
2023-02-21	502.50	513.00	500.00	500.00	420.50	1,517
2023-02-20	510.00	517.00	495.00	502.50	422.60	4,057
2023-02-17	505.00	510.00	500.00	510.00	428.91	3,400
2023-02-16	517.00	517.00	503.00	510.00	428.91	2,101
2023-02-15	530.00	530.00	520.40	530.00	436.65	4,516
2023-02-14	530.00	530.00	524.00	530.00	436.65	880
2023-02-13	530.00	530.00	520.00	530.00	436.65	1,067
2023-02-10	530.00	530.00	525.00	530.00	436.65	1,105
2023-02-09	530.00	530.00	520.00	530.00	436.65	2,132
2023-02-08	530.00	537.00	530.00	530.00	436.65	1,094
2023-02-07	530.00	536.00	522.00	530.00	436.65	30
2023-02-06	530.00	530.00	520.00	530.00	436.65	1,168
2023-02-03	517.00	529.80	517.00	525.00	432.53	3,594
2023-02-02	550.00	560.00	490.00	510.00	420.17	12,728
2023-02-01	519.00	545.00	519.00	535.00	440.77	10,538
2023-01-31	505.00	505.00	502.00	505.00	416.05	311
2023-01-30	505.00	519.00	502.00	510.00	420.17	1,659
2023-01-27	497.00	509.00	497.00	505.00	416.05	557
2023-01-26	499.00	509.00	499.00	499.00	411.11	46
2023-01-25	499.00	499.00	490.25	499.00	411.11	12
2023-01-24	499.00	509.00	499.00	499.00	411.11	343
2023-01-23	499.00	509.00	495.20	499.00	411.11	8,878
2023-01-20	499.00	509.00	499.00	499.00	411.11	300
2023-01-19	499.00	499.00	499.00	499.00	411.11	0
2023-01-18	499.00	510.00	491.00	499.00	411.11	2,702
2023-01-17	499.00	504.00	488.44	499.00	411.11	265
2023-01-16	499.00	499.00	488.44	499.00	411.11	1,716
2023-01-13	500.00	500.00	500.00	500.00	411.93	0
2023-01-12	500.00	504.00	491.00	500.00	411.93	1,078
2023-01-11	500.00	504.00	500.00	500.00	411.93	4
2023-01-10	500.00	500.00	490.00	500.00	411.93	6
2023-01-09	500.00	504.00	490.00	500.00	411.93	382
2023-01-06	500.00	504.00	500.00	500.00	411.93	3,750
2023-01-05	500.00	500.00	499.00	499.00	411.11	750

← NewerPage 16 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.