Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 530.00 | 532.49 | 530.00 | 530.00 | 436.65 | 442 |
| 2022-07-12 | 530.00 | 533.00 | 520.60 | 530.00 | 436.65 | 1,022 |
| 2022-07-11 | 530.00 | 530.00 | 530.00 | 530.00 | 436.65 | 0 |
| 2022-07-08 | 530.00 | 530.00 | 530.00 | 530.00 | 436.65 | 0 |
| 2022-07-07 | 530.00 | 530.00 | 530.00 | 530.00 | 436.65 | 0 |
| 2022-07-06 | 530.00 | 530.00 | 527.00 | 530.00 | 436.65 | 18,204 |
| 2022-07-05 | 530.00 | 533.00 | 530.00 | 530.00 | 436.65 | 44 |
| 2022-07-04 | 530.00 | 533.00 | 530.00 | 530.00 | 436.65 | 1 |
| 2022-07-01 | 530.00 | 530.00 | 530.00 | 530.00 | 436.65 | 0 |
| 2022-06-30 | 530.00 | 530.00 | 530.00 | 530.00 | 436.65 | 100 |
| 2022-06-29 | 530.00 | 534.00 | 530.00 | 530.00 | 436.65 | 283 |
| 2022-06-28 | 530.00 | 540.00 | 522.00 | 530.00 | 436.65 | 400 |
| 2022-06-27 | 530.00 | 539.00 | 530.00 | 530.00 | 436.65 | 1,000 |
| 2022-06-24 | 530.00 | 530.00 | 530.00 | 530.00 | 436.65 | 0 |
| 2022-06-23 | 530.00 | 539.80 | 530.00 | 530.00 | 436.65 | 402 |
| 2022-06-22 | 530.00 | 538.40 | 521.40 | 530.00 | 436.65 | 224 |
| 2022-06-21 | 530.00 | 538.40 | 530.00 | 530.00 | 436.65 | 784 |
| 2022-06-20 | 520.00 | 525.00 | 520.00 | 525.00 | 432.53 | 7,500 |
| 2022-06-17 | 525.00 | 525.00 | 510.30 | 515.00 | 424.29 | 7,474 |
| 2022-06-16 | 534.90 | 534.90 | 525.25 | 530.00 | 436.65 | 1,679 |
| 2022-06-15 | 540.00 | 540.00 | 530.20 | 540.00 | 444.89 | 500 |
| 2022-06-14 | 540.00 | 540.00 | 534.90 | 540.00 | 444.89 | 800 |
| 2022-06-13 | 549.00 | 549.00 | 531.25 | 540.00 | 444.89 | 12,438 |
| 2022-06-10 | 550.00 | 590.00 | 550.00 | 550.00 | 453.13 | 1,277 |
| 2022-06-09 | 550.00 | 560.00 | 550.00 | 550.00 | 453.13 | 2,266 |
| 2022-06-08 | 545.00 | 560.00 | 545.00 | 550.00 | 453.13 | 9,217 |
| 2022-06-07 | 532.50 | 540.00 | 527.50 | 535.00 | 440.77 | 8,400 |
| 2022-06-06 | 535.00 | 539.00 | 527.00 | 532.50 | 438.71 | 23,738 |
| 2022-06-01 | 535.00 | 544.00 | 532.50 | 532.50 | 438.71 | 8,200 |
| 2022-05-31 | 537.50 | 544.45 | 537.50 | 537.50 | 436.57 | 6,032 |
| 2022-05-30 | 535.00 | 546.00 | 531.10 | 537.50 | 436.57 | 8,145 |
| 2022-05-27 | 535.00 | 547.00 | 525.00 | 535.00 | 434.54 | 3,087 |
| 2022-05-26 | 535.00 | 550.00 | 535.00 | 535.00 | 434.54 | 2,400 |
| 2022-05-25 | 535.00 | 535.00 | 522.00 | 535.00 | 434.54 | 2,484 |
| 2022-05-24 | 535.00 | 539.00 | 520.60 | 535.00 | 434.54 | 2,744 |
| 2022-05-23 | 550.00 | 551.70 | 530.00 | 537.50 | 436.57 | 12,127 |
| 2022-05-20 | 550.00 | 552.90 | 545.00 | 550.00 | 446.72 | 19,465 |
| 2022-05-19 | 550.00 | 553.80 | 550.00 | 550.00 | 446.72 | 1,788 |
| 2022-05-18 | 565.00 | 565.00 | 540.00 | 550.00 | 446.72 | 17,644 |
| 2022-05-17 | 577.50 | 577.50 | 572.00 | 577.50 | 469.06 | 3,268 |
| 2022-05-16 | 577.50 | 577.50 | 575.00 | 577.50 | 469.06 | 571 |
| 2022-05-13 | 577.50 | 577.50 | 570.15 | 577.50 | 469.06 | 636 |
| 2022-05-12 | 577.50 | 577.50 | 577.50 | 577.50 | 469.06 | 0 |
| 2022-05-11 | 580.00 | 582.50 | 570.00 | 577.50 | 469.06 | 1,397 |
| 2022-05-10 | 580.00 | 584.50 | 570.00 | 580.00 | 471.09 | 3,337 |
| 2022-05-09 | 590.00 | 594.00 | 571.00 | 580.00 | 471.09 | 4,970 |
| 2022-05-06 | 590.00 | 590.00 | 580.00 | 590.00 | 479.21 | 2,250 |
| 2022-05-05 | 590.00 | 597.00 | 590.00 | 590.00 | 479.21 | 121 |
| 2022-05-04 | 590.00 | 598.00 | 584.00 | 590.00 | 479.21 | 2,893 |
| 2022-05-03 | 590.00 | 597.80 | 590.00 | 590.00 | 479.21 | 2,612 |
| 2022-04-29 | 590.00 | 600.00 | 590.00 | 590.00 | 479.21 | 195,552 |
| 2022-04-28 | 590.00 | 597.00 | 590.00 | 590.00 | 479.21 | 2,168 |
| 2022-04-27 | 600.00 | 600.00 | 580.20 | 590.00 | 479.21 | 10,440 |
| 2022-04-26 | 610.00 | 612.00 | 600.10 | 605.00 | 491.39 | 5,143 |
| 2022-04-25 | 610.00 | 610.00 | 610.00 | 610.00 | 495.45 | 0 |
| 2022-04-22 | 610.00 | 612.00 | 603.00 | 610.00 | 495.45 | 3,667 |
| 2022-04-21 | 610.10 | 610.10 | 602.00 | 610.00 | 495.45 | 2,841 |
| 2022-04-20 | 617.50 | 617.50 | 610.00 | 617.50 | 501.54 | 326 |
| 2022-04-19 | 607.50 | 617.50 | 606.00 | 617.50 | 501.54 | 7,727 |
| 2022-04-14 | 607.50 | 607.50 | 606.00 | 607.50 | 493.42 | 166 |
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.