Jersey Electricity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	515.00	527.00	515.00	515.00	424.29	1,000
2022-10-06	515.00	525.00	503.90	515.00	424.29	308
2022-10-05	520.00	525.00	512.60	515.00	424.29	1,395
2022-10-04	520.00	520.00	520.00	520.00	428.41	200
2022-10-03	520.00	520.00	520.00	520.00	428.41	95
2022-09-30	517.50	528.00	517.50	520.00	428.41	15,410
2022-09-29	517.50	520.00	510.45	517.50	426.35	5,200
2022-09-28	525.50	525.50	511.71	517.50	426.35	4,903
2022-09-27	537.50	537.50	537.50	537.50	442.83	0
2022-09-26	535.45	535.45	535.45	535.45	441.14	5
2022-09-23	542.50	548.00	542.50	542.50	446.95	43
2022-09-22	542.50	542.50	542.50	542.50	446.95	11,500
2022-09-21	542.50	542.50	542.50	542.50	446.95	0
2022-09-20	542.50	548.00	536.00	542.50	446.95	236
2022-09-16	542.50	542.50	542.50	542.50	446.95	0
2022-09-15	540.00	540.00	535.00	535.00	440.77	5,746
2022-09-14	550.00	550.00	550.00	550.00	453.13	0
2022-09-13	550.00	550.00	550.00	550.00	453.13	0
2022-09-12	549.00	550.00	536.00	550.00	453.13	2,826
2022-09-09	547.50	547.50	547.50	547.50	451.07	0
2022-09-08	547.50	547.50	547.50	547.50	451.07	0
2022-09-07	547.50	552.00	533.98	547.50	451.07	1,140
2022-09-06	555.00	575.00	535.75	547.50	451.07	17,360
2022-09-05	555.00	555.00	553.46	555.00	457.25	10
2022-09-02	555.00	556.00	555.00	555.00	457.25	3,000
2022-09-01	555.00	555.00	552.60	555.00	457.25	1,000
2022-08-31	567.50	567.50	567.50	567.50	467.54	0
2022-08-30	567.50	576.00	567.50	567.50	467.54	15
2022-08-26	567.50	567.50	567.50	567.50	467.54	0
2022-08-25	567.50	567.50	567.50	567.50	467.54	0
2022-08-24	567.50	576.00	567.50	567.50	467.54	534
2022-08-23	567.50	576.00	560.00	567.50	467.54	4,932
2022-08-22	567.50	567.50	567.50	567.50	467.54	0
2022-08-19	567.50	576.00	567.50	567.50	467.54	435
2022-08-18	567.50	567.50	567.50	567.50	467.54	0
2022-08-17	567.50	570.00	567.50	567.50	467.54	3,998
2022-08-16	567.50	567.50	561.00	567.50	467.54	400
2022-08-15	567.50	577.00	561.22	567.50	467.54	1,379
2022-08-12	570.00	577.00	561.22	567.50	467.54	956
2022-08-11	567.50	567.50	555.00	567.50	467.54	2,010
2022-08-10	567.50	569.00	567.50	567.50	467.54	543
2022-08-09	560.00	568.00	558.00	560.00	461.37	1,015
2022-08-08	560.00	560.00	560.00	560.00	461.37	0
2022-08-05	560.00	560.00	558.00	560.00	461.37	54
2022-08-04	560.00	560.00	558.00	560.00	461.37	115
2022-08-03	570.75	570.75	552.00	560.00	461.37	5,556
2022-08-02	577.50	595.00	575.66	582.50	479.90	8,125
2022-08-01	577.50	585.00	577.50	577.50	475.78	49
2022-07-29	577.50	585.00	575.25	577.50	475.78	1,200
2022-07-28	575.00	585.00	567.36	575.00	473.72	492
2022-07-27	570.00	585.00	562.00	575.00	473.72	699
2022-07-26	565.00	570.00	550.90	570.00	469.60	92
2022-07-25	560.00	571.40	560.00	565.00	465.48	4,087
2022-07-22	560.00	570.00	560.00	560.00	461.37	2,000
2022-07-21	560.00	570.00	548.00	560.00	461.37	22,338
2022-07-20	542.50	575.00	542.00	560.00	461.37	5,232
2022-07-19	530.00	540.00	525.00	540.00	444.89	12,784
2022-07-18	530.00	532.49	530.00	530.00	436.65	3,400
2022-07-15	530.00	530.00	530.00	530.00	436.65	0
2022-07-14	530.00	530.00	530.00	530.00	436.65	0

← NewerPage 18 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.