Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 597.50 | 614.00 | 597.00 | 607.50 | 493.42 | 13,314 |
| 2022-04-12 | 597.50 | 604.85 | 597.50 | 597.50 | 485.30 | 2,681 |
| 2022-04-11 | 597.50 | 604.00 | 595.00 | 597.50 | 485.30 | 1,788 |
| 2022-04-08 | 597.50 | 604.00 | 593.50 | 597.50 | 485.30 | 2,274 |
| 2022-04-07 | 597.50 | 604.00 | 592.00 | 597.50 | 485.30 | 2,002 |
| 2022-04-06 | 601.00 | 601.00 | 597.00 | 597.50 | 485.30 | 8,784 |
| 2022-04-05 | 610.00 | 618.00 | 610.00 | 610.00 | 495.45 | 855 |
| 2022-04-04 | 615.00 | 615.00 | 601.00 | 610.00 | 495.45 | 7,013 |
| 2022-04-01 | 617.50 | 619.00 | 617.50 | 617.50 | 501.54 | 3,822 |
| 2022-03-31 | 617.50 | 625.00 | 610.00 | 615.00 | 499.51 | 19,080 |
| 2022-03-30 | 617.50 | 625.00 | 617.50 | 617.50 | 501.54 | 180 |
| 2022-03-29 | 617.50 | 625.00 | 614.50 | 617.50 | 501.54 | 358 |
| 2022-03-28 | 615.00 | 625.00 | 615.00 | 617.50 | 501.54 | 1,491 |
| 2022-03-25 | 610.00 | 619.00 | 610.00 | 615.00 | 499.51 | 3,750 |
| 2022-03-24 | 605.00 | 610.00 | 605.00 | 605.00 | 491.39 | 142 |
| 2022-03-23 | 605.00 | 610.00 | 605.00 | 605.00 | 491.39 | 300 |
| 2022-03-22 | 605.00 | 610.00 | 604.00 | 605.00 | 491.39 | 342 |
| 2022-03-21 | 605.00 | 609.50 | 604.00 | 605.00 | 491.39 | 602 |
| 2022-03-18 | 605.00 | 609.50 | 600.00 | 605.00 | 491.39 | 231 |
| 2022-03-17 | 605.00 | 609.00 | 603.00 | 605.00 | 491.39 | 2,750 |
| 2022-03-16 | 605.00 | 605.00 | 603.05 | 605.00 | 491.39 | 1,028 |
| 2022-03-15 | 605.00 | 609.00 | 605.00 | 605.00 | 491.39 | 324 |
| 2022-03-14 | 605.00 | 609.00 | 603.00 | 605.00 | 491.39 | 1,251 |
| 2022-03-11 | 585.00 | 610.00 | 585.00 | 605.00 | 491.39 | 10,584 |
| 2022-03-10 | 577.50 | 585.00 | 577.50 | 577.50 | 469.06 | 1,469 |
| 2022-03-09 | 574.00 | 580.00 | 574.00 | 575.00 | 467.03 | 5,191 |
| 2022-03-08 | 572.50 | 580.00 | 570.00 | 572.50 | 464.99 | 7,381 |
| 2022-03-07 | 600.00 | 600.00 | 561.00 | 572.50 | 464.99 | 12,823 |
| 2022-03-04 | 615.00 | 617.00 | 600.00 | 610.00 | 495.45 | 4,500 |
| 2022-03-03 | 615.00 | 615.00 | 605.20 | 615.00 | 499.51 | 206 |
| 2022-03-02 | 615.00 | 615.00 | 608.00 | 615.00 | 499.51 | 2,232 |
| 2022-03-01 | 615.00 | 618.00 | 607.00 | 615.00 | 499.51 | 1,896 |
| 2022-02-28 | 615.00 | 618.00 | 605.20 | 615.00 | 499.51 | 584 |
| 2022-02-25 | 615.00 | 615.00 | 615.00 | 615.00 | 499.51 | 0 |
| 2022-02-24 | 618.80 | 618.80 | 610.00 | 615.00 | 499.51 | 2,019 |
| 2022-02-23 | 620.00 | 620.00 | 620.00 | 620.00 | 503.58 | 0 |
| 2022-02-22 | 620.00 | 621.00 | 620.00 | 620.00 | 503.58 | 38 |
| 2022-02-21 | 620.00 | 620.00 | 616.00 | 620.00 | 503.58 | 56,413 |
| 2022-02-18 | 620.00 | 620.00 | 620.00 | 620.00 | 503.58 | 0 |
| 2022-02-17 | 620.00 | 621.95 | 616.00 | 620.00 | 503.58 | 1,350 |
| 2022-02-16 | 620.00 | 622.90 | 615.80 | 620.00 | 495.29 | 401 |
| 2022-02-15 | 620.00 | 624.80 | 617.50 | 620.00 | 495.29 | 9,719 |
| 2022-02-14 | 620.00 | 624.80 | 620.00 | 620.00 | 495.29 | 720 |
| 2022-02-11 | 620.00 | 624.70 | 620.00 | 620.00 | 495.29 | 887 |
| 2022-02-10 | 617.50 | 622.75 | 617.50 | 617.50 | 493.29 | 207 |
| 2022-02-09 | 615.00 | 624.40 | 607.50 | 617.50 | 493.29 | 3,144 |
| 2022-02-08 | 615.00 | 617.00 | 607.25 | 615.00 | 491.30 | 277 |
| 2022-02-07 | 615.00 | 617.00 | 605.00 | 615.00 | 491.30 | 1,573 |
| 2022-02-04 | 615.00 | 617.00 | 607.00 | 615.00 | 491.30 | 281 |
| 2022-02-03 | 615.00 | 617.00 | 615.00 | 615.00 | 491.30 | 646 |
| 2022-02-02 | 615.00 | 617.00 | 607.00 | 615.00 | 491.30 | 502 |
| 2022-02-01 | 615.00 | 617.00 | 606.20 | 615.00 | 491.30 | 2,710 |
| 2022-01-31 | 615.00 | 615.00 | 615.00 | 615.00 | 491.30 | 0 |
| 2022-01-28 | 615.00 | 617.00 | 615.00 | 615.00 | 491.30 | 1,806 |
| 2022-01-27 | 617.00 | 617.00 | 610.00 | 615.00 | 491.30 | 412 |
| 2022-01-26 | 617.50 | 617.50 | 617.50 | 617.50 | 493.29 | 0 |
| 2022-01-25 | 617.50 | 617.50 | 617.50 | 617.50 | 493.29 | 0 |
| 2022-01-24 | 617.50 | 618.90 | 610.15 | 617.50 | 493.29 | 2,186 |
| 2022-01-21 | 617.50 | 619.15 | 610.00 | 617.50 | 493.29 | 4,448 |
| 2022-01-20 | 617.50 | 617.50 | 610.00 | 617.50 | 493.29 | 1,554 |
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.