Jersey Electricity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	510.00	518.55	502.00	510.00	420.17	35
2023-01-03	510.00	510.00	500.00	510.00	420.17	1,914
2022-12-30	510.00	519.60	500.00	510.00	420.17	39
2022-12-29	505.00	510.00	500.00	510.00	420.17	16
2022-12-28	510.00	519.60	502.00	510.00	420.17	244
2022-12-23	510.00	510.00	510.00	510.00	420.17	0
2022-12-22	510.00	519.60	492.00	510.00	420.17	1,724
2022-12-21	510.00	510.00	500.60	510.00	420.17	126
2022-12-20	515.00	515.00	505.40	515.00	424.29	249
2022-12-19	525.00	533.00	510.00	525.00	432.53	284
2022-12-16	525.00	525.00	511.00	525.00	432.53	37
2022-12-15	525.00	525.00	510.00	525.00	432.53	39
2022-12-14	525.00	525.00	515.40	525.00	432.53	98
2022-12-13	525.00	525.00	515.00	525.00	432.53	41
2022-12-12	525.00	534.00	525.00	525.00	432.53	379
2022-12-09	525.00	525.00	511.00	525.00	432.53	541
2022-12-08	530.00	530.00	530.00	530.00	436.65	1,966
2022-12-07	535.00	535.00	535.00	535.00	440.77	0
2022-12-06	532.50	535.00	530.00	535.00	440.77	541
2022-12-05	535.00	539.80	535.00	535.00	440.77	35
2022-12-02	535.00	535.00	535.00	535.00	440.77	5,000
2022-12-01	547.00	547.00	530.00	535.00	440.77	5,926
2022-11-30	540.00	569.40	540.00	555.00	457.25	9,412
2022-11-29	530.00	537.00	530.00	530.00	436.65	3,000
2022-11-28	528.75	539.60	528.75	530.00	436.65	5,982
2022-11-25	517.50	524.70	510.30	517.50	426.35	14,360
2022-11-24	510.30	524.70	510.30	517.50	426.35	18,081
2022-11-23	484.00	506.00	483.00	506.00	416.88	10,485
2022-11-22	484.00	484.00	481.00	484.00	398.75	75
2022-11-21	494.90	494.90	480.16	484.00	398.75	6,480
2022-11-18	495.50	495.50	486.00	495.50	408.23	3,200
2022-11-17	498.00	498.00	498.00	498.00	410.29	0
2022-11-16	500.00	500.00	485.00	498.00	410.29	5,200
2022-11-15	500.00	500.00	491.25	500.00	411.93	4,100
2022-11-14	500.00	503.00	491.00	500.00	411.93	438
2022-11-11	500.00	503.00	493.00	500.00	411.93	1,518
2022-11-10	500.00	504.00	500.00	500.00	411.93	4
2022-11-09	500.00	504.00	500.00	500.00	411.93	73
2022-11-08	500.00	509.00	491.20	500.00	411.93	528
2022-11-07	500.00	500.00	491.20	500.00	411.93	57
2022-11-04	500.00	500.00	496.50	500.00	411.93	400
2022-11-03	500.00	509.60	496.00	500.00	411.93	922
2022-11-02	500.00	509.60	500.00	500.00	411.93	6,352
2022-11-01	490.00	490.00	486.00	490.00	403.69	54
2022-10-31	486.00	499.40	486.00	490.00	403.69	3,820
2022-10-28	485.00	485.00	485.00	485.00	399.58	400
2022-10-27	485.00	485.00	485.00	485.00	399.58	0
2022-10-26	485.00	486.00	485.00	485.00	399.58	7
2022-10-25	485.00	485.00	485.00	485.00	399.58	0
2022-10-24	485.00	488.00	480.00	485.00	399.58	875
2022-10-21	485.00	489.00	480.60	485.00	399.58	984
2022-10-20	485.00	486.00	480.00	485.00	399.58	10,281
2022-10-19	485.00	485.00	485.00	485.00	399.58	0
2022-10-18	490.00	490.00	480.00	485.00	399.58	14,197
2022-10-17	490.00	497.00	480.00	490.00	403.69	2,896
2022-10-14	490.00	490.00	481.00	490.00	403.69	800
2022-10-13	497.50	497.50	492.00	497.50	409.87	833
2022-10-12	506.00	506.00	506.00	506.00	416.88	0
2022-10-11	515.00	528.20	492.56	506.00	416.88	18,482
2022-10-10	515.00	528.20	515.00	515.00	424.29	93

← NewerPage 17 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.