Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 445.00 | 448.50 | 440.00 | 445.00 | 445.00 | 4,070 |
| 2026-07-24 | 445.00 | 449.50 | 445.00 | 445.00 | 445.00 | 222 |
| 2026-07-23 | 445.00 | 449.80 | 442.00 | 445.00 | 445.00 | 18,028 |
| 2026-07-22 | 442.00 | 443.80 | 440.00 | 442.00 | 442.00 | 2,755 |
| 2026-07-21 | 442.00 | 443.80 | 440.00 | 442.00 | 442.00 | 655 |
| 2026-07-20 | 442.00 | 444.00 | 441.75 | 442.00 | 442.00 | 490 |
| 2026-07-17 | 442.00 | 443.80 | 442.00 | 442.00 | 442.00 | 83 |
| 2026-07-16 | 442.00 | 443.80 | 442.00 | 442.00 | 442.00 | 32 |
| 2026-07-15 | 442.00 | 443.08 | 440.00 | 442.00 | 442.00 | 1,500 |
| 2026-07-14 | 442.00 | 443.08 | 440.00 | 442.00 | 442.00 | 3,465 |
| 2026-07-13 | 442.00 | 443.20 | 441.00 | 442.00 | 442.00 | 2,729 |
| 2026-07-10 | 445.00 | 449.50 | 441.60 | 442.00 | 442.00 | 7,680 |
| 2026-07-09 | 445.00 | 449.00 | 445.00 | 445.00 | 445.00 | 421 |
| 2026-07-08 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 3,000 |
| 2026-07-07 | 450.00 | 455.00 | 440.00 | 455.00 | 455.00 | 1,120 |
| 2026-07-06 | 450.00 | 455.00 | 450.00 | 450.00 | 450.00 | 6,025 |
| 2026-07-03 | 450.00 | 455.00 | 450.00 | 450.00 | 450.00 | 877 |
| 2026-07-02 | 450.00 | 455.00 | 440.00 | 450.00 | 450.00 | 564 |
| 2026-07-01 | 450.00 | 458.00 | 440.00 | 450.00 | 450.00 | 6,655 |
| 2026-06-30 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 163 |
| 2026-06-29 | 450.00 | 459.00 | 450.00 | 450.00 | 450.00 | 3,425 |
| 2026-06-26 | 450.00 | 459.00 | 440.00 | 450.00 | 450.00 | 211 |
| 2026-06-25 | 450.00 | 455.00 | 450.00 | 450.00 | 441.18 | 4,693 |
| 2026-06-24 | 452.00 | 455.70 | 450.00 | 453.00 | 444.12 | 16,025 |
| 2026-06-23 | 454.00 | 455.00 | 450.00 | 452.00 | 443.14 | 2,436 |
| 2026-06-22 | 455.00 | 460.00 | 450.00 | 454.00 | 445.10 | 8,695 |
| 2026-06-19 | 455.00 | 465.00 | 453.00 | 455.00 | 446.08 | 5,051 |
| 2026-06-18 | 450.00 | 460.00 | 447.00 | 455.00 | 446.08 | 1,078 |
| 2026-06-17 | 450.00 | 457.50 | 443.75 | 450.00 | 441.18 | 24,536 |
| 2026-06-16 | 450.00 | 455.00 | 442.47 | 450.00 | 441.18 | 7,062 |
| 2026-06-15 | 450.00 | 458.00 | 445.00 | 450.00 | 441.18 | 6,125 |
| 2026-06-12 | 450.00 | 459.00 | 445.00 | 450.00 | 441.18 | 1,290 |
| 2026-06-11 | 450.00 | 459.00 | 447.00 | 450.00 | 441.18 | 5,337 |
| 2026-06-10 | 445.00 | 446.00 | 440.00 | 445.00 | 427.63 | 298 |
| 2026-06-09 | 445.00 | 447.00 | 440.00 | 445.00 | 427.63 | 1,711 |
| 2026-06-08 | 445.00 | 447.00 | 440.00 | 445.00 | 427.63 | 2,862 |
| 2026-06-05 | 445.00 | 447.00 | 442.50 | 445.00 | 427.63 | 8,290 |
| 2026-06-04 | 445.00 | 449.50 | 442.50 | 445.00 | 427.63 | 1,508 |
| 2026-06-03 | 447.50 | 447.50 | 445.00 | 445.00 | 427.63 | 6,500 |
| 2026-06-02 | 450.00 | 450.00 | 440.00 | 450.00 | 432.44 | 4,755 |
| 2026-06-01 | 450.00 | 459.00 | 440.00 | 450.00 | 432.44 | 2,131 |
| 2026-05-29 | 450.00 | 460.00 | 441.50 | 450.00 | 432.44 | 1,785 |
| 2026-05-28 | 450.00 | 455.00 | 440.00 | 450.00 | 432.44 | 1,127 |
| 2026-05-27 | 445.00 | 450.00 | 442.00 | 450.00 | 432.44 | 5,664 |
| 2026-05-26 | 445.00 | 459.40 | 430.00 | 445.00 | 427.63 | 4,610 |
| 2026-05-22 | 455.00 | 460.00 | 450.00 | 455.00 | 437.24 | 2,417 |
| 2026-05-21 | 455.00 | 459.70 | 455.00 | 455.00 | 437.24 | 184 |
| 2026-05-20 | 455.00 | 460.00 | 450.00 | 460.00 | 442.05 | 2,701 |
| 2026-05-19 | 455.00 | 455.00 | 450.00 | 455.00 | 437.24 | 375 |
| 2026-05-18 | 456.00 | 467.19 | 456.00 | 467.19 | 448.95 | 6,494 |
| 2026-05-15 | 450.00 | 450.00 | 445.00 | 450.00 | 432.44 | 2,248 |
| 2026-05-14 | 450.00 | 450.00 | 447.00 | 450.00 | 432.44 | 50 |
| 2026-05-13 | 450.00 | 450.00 | 442.00 | 450.00 | 432.44 | 445 |
| 2026-05-12 | 450.00 | 459.60 | 445.00 | 456.00 | 438.20 | 7,968 |
| 2026-05-11 | 450.00 | 459.60 | 440.00 | 450.00 | 432.44 | 7,360 |
| 2026-05-08 | 450.00 | 459.60 | 440.00 | 450.00 | 432.44 | 360 |
| 2026-05-07 | 450.00 | 459.80 | 450.00 | 450.00 | 432.44 | 1,111 |
| 2026-05-06 | 450.00 | 460.00 | 450.00 | 450.00 | 432.44 | 4,024 |
| 2026-05-05 | 450.00 | 459.60 | 443.33 | 450.00 | 432.44 | 10,795 |
| 2026-05-01 | 450.00 | 459.60 | 440.00 | 450.00 | 432.44 | 1,182 |
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.