Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 462.00 | 468.00 | 460.00 | 460.00 | 430.42 | 11,837 |
| 2026-02-02 | 462.00 | 470.00 | 454.00 | 462.00 | 432.29 | 6,385 |
| 2026-01-30 | 462.00 | 464.00 | 454.00 | 462.00 | 432.29 | 5,961 |
| 2026-01-29 | 462.00 | 462.00 | 454.00 | 462.00 | 432.29 | 1,104 |
| 2026-01-28 | 462.00 | 464.00 | 455.00 | 462.00 | 432.29 | 14,522 |
| 2026-01-27 | 470.00 | 474.00 | 460.00 | 462.00 | 432.29 | 7,105 |
| 2026-01-26 | 463.00 | 474.00 | 458.00 | 470.00 | 439.77 | 6,662 |
| 2026-01-23 | 463.00 | 465.00 | 457.50 | 463.00 | 433.22 | 8,474 |
| 2026-01-22 | 460.00 | 465.00 | 460.00 | 463.00 | 433.22 | 5,150 |
| 2026-01-21 | 460.00 | 465.00 | 460.00 | 460.00 | 430.42 | 219 |
| 2026-01-20 | 467.50 | 467.50 | 460.00 | 460.00 | 430.42 | 2,429 |
| 2026-01-19 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 1,890 |
| 2026-01-16 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 453 |
| 2026-01-15 | 470.00 | 470.00 | 470.00 | 470.00 | 439.77 | 1,005 |
| 2026-01-14 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 355 |
| 2026-01-13 | 470.00 | 480.00 | 470.00 | 470.00 | 439.77 | 438 |
| 2026-01-12 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 2,395 |
| 2026-01-09 | 474.00 | 474.00 | 461.50 | 470.00 | 439.77 | 1,110 |
| 2026-01-08 | 465.00 | 474.75 | 461.00 | 474.00 | 443.52 | 2,210 |
| 2026-01-07 | 465.00 | 475.00 | 451.00 | 465.00 | 435.10 | 610 |
| 2026-01-06 | 465.00 | 475.00 | 457.50 | 465.00 | 435.10 | 3,967 |
| 2026-01-05 | 470.00 | 480.00 | 461.00 | 465.00 | 435.10 | 23,046 |
| 2026-01-02 | 465.00 | 470.00 | 456.16 | 470.00 | 439.77 | 820 |
| 2025-12-31 | 460.50 | 468.90 | 460.50 | 465.00 | 435.10 | 5,681 |
| 2025-12-30 | 460.00 | 469.00 | 460.00 | 460.00 | 430.42 | 3,195 |
| 2025-12-29 | 460.00 | 469.00 | 452.00 | 460.00 | 430.42 | 177 |
| 2025-12-24 | 460.00 | 469.00 | 451.00 | 460.00 | 430.42 | 872 |
| 2025-12-23 | 460.00 | 469.00 | 450.00 | 460.00 | 430.42 | 4,390 |
| 2025-12-22 | 460.00 | 460.00 | 460.00 | 460.00 | 430.42 | 0 |
| 2025-12-19 | 461.00 | 465.00 | 454.00 | 461.00 | 431.35 | 1,961 |
| 2025-12-18 | 467.00 | 467.00 | 454.00 | 461.00 | 431.35 | 11,668 |
| 2025-12-17 | 470.30 | 470.30 | 460.00 | 470.00 | 439.77 | 17,979 |
| 2025-12-16 | 475.00 | 475.00 | 457.00 | 475.00 | 444.45 | 3,202 |
| 2025-12-15 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 1,599 |
| 2025-12-12 | 470.00 | 470.00 | 470.00 | 470.00 | 439.77 | 630 |
| 2025-12-11 | 470.00 | 470.00 | 470.00 | 470.00 | 439.77 | 0 |
| 2025-12-10 | 470.00 | 470.00 | 463.00 | 470.00 | 439.77 | 2,183 |
| 2025-12-09 | 470.00 | 470.00 | 470.00 | 470.00 | 439.77 | 220 |
| 2025-12-08 | 470.00 | 480.00 | 460.00 | 470.00 | 439.77 | 3,126 |
| 2025-12-05 | 470.00 | 478.00 | 470.00 | 470.00 | 439.77 | 2,977 |
| 2025-12-04 | 470.00 | 474.00 | 460.00 | 470.00 | 439.77 | 2,025 |
| 2025-12-03 | 470.00 | 475.00 | 460.00 | 470.00 | 439.77 | 10,431 |
| 2025-12-02 | 470.00 | 475.00 | 460.00 | 470.00 | 439.77 | 3,093 |
| 2025-12-01 | 470.00 | 475.00 | 460.00 | 470.00 | 439.77 | 6,027 |
| 2025-11-28 | 470.00 | 470.09 | 470.00 | 470.00 | 439.77 | 8,145 |
| 2025-11-27 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 2,295 |
| 2025-11-26 | 470.00 | 475.00 | 470.00 | 470.00 | 439.77 | 500 |
| 2025-11-25 | 470.00 | 475.00 | 463.67 | 470.00 | 439.77 | 3,230 |
| 2025-11-24 | 470.00 | 475.00 | 470.00 | 470.00 | 439.77 | 2,116 |
| 2025-11-21 | 470.00 | 470.00 | 463.67 | 470.00 | 439.77 | 1,574 |
| 2025-11-20 | 470.00 | 475.00 | 470.00 | 470.00 | 439.77 | 421 |
| 2025-11-19 | 470.00 | 475.00 | 470.00 | 470.00 | 439.77 | 3,000 |
| 2025-11-18 | 470.00 | 472.50 | 463.67 | 470.00 | 439.77 | 4,619 |
| 2025-11-17 | 470.00 | 472.50 | 470.00 | 470.00 | 439.77 | 2,123 |
| 2025-11-14 | 470.00 | 472.50 | 470.00 | 470.00 | 439.77 | 210 |
| 2025-11-13 | 470.00 | 470.00 | 461.00 | 470.00 | 439.77 | 2,500 |
| 2025-11-12 | 470.00 | 474.75 | 460.00 | 470.00 | 439.77 | 1,256 |
| 2025-11-11 | 470.00 | 475.00 | 460.00 | 470.00 | 439.77 | 2,177 |
| 2025-11-10 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 2,508 |
| 2025-11-07 | 470.00 | 477.00 | 470.00 | 470.00 | 439.77 | 10 |
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.