Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 455.00 | 460.00 | 455.00 | 460.00 | 442.05 | 438 |
| 2026-04-29 | 449.00 | 454.00 | 449.00 | 450.00 | 432.44 | 1,782 |
| 2026-04-28 | 446.00 | 450.00 | 442.00 | 450.00 | 432.44 | 816 |
| 2026-04-27 | 445.00 | 450.00 | 440.00 | 450.00 | 432.44 | 3,728 |
| 2026-04-24 | 445.00 | 450.00 | 442.00 | 445.00 | 427.63 | 2,867 |
| 2026-04-23 | 445.00 | 446.00 | 445.00 | 445.00 | 427.63 | 400 |
| 2026-04-22 | 445.00 | 454.00 | 440.00 | 445.00 | 427.63 | 2,610 |
| 2026-04-21 | 445.00 | 446.00 | 441.00 | 445.00 | 427.63 | 662 |
| 2026-04-20 | 440.00 | 450.00 | 430.00 | 445.00 | 427.63 | 1,852 |
| 2026-04-17 | 440.00 | 446.00 | 430.00 | 440.00 | 422.83 | 91 |
| 2026-04-16 | 440.00 | 446.00 | 432.00 | 440.00 | 422.83 | 4,406 |
| 2026-04-15 | 440.00 | 441.11 | 440.00 | 440.00 | 422.83 | 585 |
| 2026-04-14 | 440.00 | 446.00 | 432.00 | 440.00 | 422.83 | 3,066 |
| 2026-04-13 | 440.00 | 446.00 | 440.00 | 440.00 | 422.83 | 1,232 |
| 2026-04-10 | 440.00 | 446.00 | 440.00 | 440.00 | 422.83 | 1,768 |
| 2026-04-09 | 440.00 | 440.00 | 440.00 | 440.00 | 422.83 | 0 |
| 2026-04-08 | 430.00 | 446.00 | 430.00 | 440.00 | 422.83 | 2,786 |
| 2026-04-07 | 430.00 | 439.60 | 420.00 | 430.00 | 413.22 | 3,749 |
| 2026-04-02 | 430.00 | 439.60 | 430.00 | 430.00 | 413.22 | 1,422 |
| 2026-04-01 | 430.00 | 438.00 | 430.00 | 430.00 | 413.22 | 2,773 |
| 2026-03-31 | 425.00 | 434.00 | 420.00 | 434.00 | 417.06 | 3,902 |
| 2026-03-30 | 435.00 | 440.00 | 425.00 | 425.00 | 408.41 | 3,437 |
| 2026-03-27 | 435.00 | 440.00 | 430.00 | 435.00 | 418.02 | 1,296 |
| 2026-03-26 | 435.00 | 439.00 | 425.00 | 435.00 | 418.02 | 3,978 |
| 2026-03-25 | 435.00 | 440.00 | 430.00 | 440.00 | 422.83 | 4,234 |
| 2026-03-24 | 435.00 | 440.00 | 430.00 | 435.00 | 418.02 | 4,399 |
| 2026-03-23 | 445.00 | 448.00 | 430.00 | 430.00 | 413.22 | 12,828 |
| 2026-03-20 | 445.00 | 450.00 | 441.00 | 446.00 | 428.59 | 807 |
| 2026-03-19 | 445.00 | 450.00 | 445.00 | 445.00 | 427.63 | 2,512 |
| 2026-03-18 | 450.00 | 450.00 | 440.00 | 445.00 | 427.63 | 17,667 |
| 2026-03-17 | 450.00 | 450.00 | 442.00 | 450.00 | 432.44 | 841 |
| 2026-03-16 | 450.00 | 460.00 | 440.50 | 450.00 | 432.44 | 2,153 |
| 2026-03-13 | 455.00 | 460.00 | 440.00 | 444.00 | 426.67 | 17,809 |
| 2026-03-12 | 455.00 | 455.00 | 447.00 | 455.00 | 437.24 | 8,500 |
| 2026-03-11 | 455.00 | 470.00 | 440.00 | 455.00 | 437.24 | 8,988 |
| 2026-03-10 | 455.00 | 470.00 | 451.00 | 454.00 | 436.28 | 5,838 |
| 2026-03-09 | 460.00 | 465.00 | 445.00 | 455.00 | 437.24 | 1,778 |
| 2026-03-06 | 460.00 | 462.00 | 450.00 | 460.00 | 442.05 | 1,060 |
| 2026-03-05 | 460.00 | 462.00 | 460.00 | 460.00 | 442.05 | 29 |
| 2026-03-04 | 460.00 | 470.00 | 451.25 | 460.00 | 442.05 | 1,425 |
| 2026-03-03 | 460.00 | 470.00 | 460.00 | 460.00 | 442.05 | 504 |
| 2026-03-02 | 460.00 | 460.00 | 451.00 | 460.00 | 442.05 | 549 |
| 2026-02-27 | 465.00 | 480.00 | 455.00 | 465.00 | 446.85 | 3,051 |
| 2026-02-26 | 465.00 | 480.00 | 455.00 | 465.00 | 446.85 | 4,960 |
| 2026-02-25 | 465.00 | 474.00 | 465.00 | 465.00 | 446.85 | 567 |
| 2026-02-24 | 464.00 | 465.00 | 464.00 | 465.00 | 446.85 | 751 |
| 2026-02-23 | 465.00 | 468.00 | 450.00 | 460.00 | 442.05 | 17,290 |
| 2026-02-20 | 465.00 | 468.00 | 460.00 | 468.00 | 449.73 | 2,322 |
| 2026-02-19 | 470.00 | 470.00 | 461.00 | 465.00 | 446.85 | 5,130 |
| 2026-02-18 | 479.00 | 484.00 | 470.00 | 479.00 | 448.20 | 2,576 |
| 2026-02-17 | 479.00 | 485.00 | 471.75 | 480.00 | 449.13 | 4,219 |
| 2026-02-16 | 479.00 | 485.00 | 468.00 | 476.00 | 445.39 | 14,245 |
| 2026-02-13 | 479.00 | 485.00 | 479.00 | 479.00 | 448.20 | 1,092 |
| 2026-02-12 | 478.00 | 485.00 | 478.00 | 478.00 | 447.26 | 3,579 |
| 2026-02-11 | 479.00 | 480.00 | 471.10 | 478.00 | 447.26 | 4,313 |
| 2026-02-10 | 474.00 | 483.00 | 468.00 | 479.00 | 448.20 | 8,511 |
| 2026-02-09 | 474.00 | 478.00 | 468.00 | 474.00 | 443.52 | 4,559 |
| 2026-02-06 | 474.00 | 479.76 | 468.00 | 474.00 | 443.52 | 4,469 |
| 2026-02-05 | 462.00 | 479.76 | 454.00 | 460.00 | 430.42 | 13,340 |
| 2026-02-04 | 462.00 | 469.68 | 457.00 | 462.00 | 432.29 | 4,994 |
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.