Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 470.00 | 477.00 | 470.00 | 470.00 | 439.77 | 10 |
| 2025-11-06 | 475.00 | 477.50 | 470.00 | 470.00 | 439.77 | 539 |
| 2025-11-05 | 475.00 | 475.00 | 471.00 | 475.00 | 444.45 | 94 |
| 2025-11-04 | 475.00 | 477.50 | 470.00 | 475.00 | 444.45 | 1,133 |
| 2025-11-03 | 479.00 | 479.00 | 470.00 | 475.00 | 444.45 | 2,082 |
| 2025-10-31 | 475.00 | 480.00 | 475.00 | 475.00 | 444.45 | 1,242 |
| 2025-10-30 | 475.00 | 480.00 | 470.00 | 475.00 | 444.45 | 2,004 |
| 2025-10-29 | 475.00 | 475.00 | 470.00 | 475.00 | 444.45 | 5,132 |
| 2025-10-28 | 475.00 | 479.00 | 471.00 | 475.00 | 444.45 | 1,852 |
| 2025-10-27 | 475.00 | 479.00 | 470.00 | 475.00 | 444.45 | 4,823 |
| 2025-10-24 | 475.00 | 479.00 | 470.30 | 475.00 | 444.45 | 8,684 |
| 2025-10-23 | 475.00 | 475.00 | 470.30 | 475.00 | 444.45 | 2,097 |
| 2025-10-22 | 475.00 | 475.00 | 470.30 | 475.00 | 444.45 | 1,000 |
| 2025-10-21 | 475.00 | 478.00 | 470.30 | 475.00 | 444.45 | 8,050 |
| 2025-10-20 | 475.00 | 475.00 | 475.00 | 475.00 | 444.45 | 0 |
| 2025-10-17 | 470.00 | 480.00 | 460.00 | 475.00 | 444.45 | 8,911 |
| 2025-10-16 | 470.00 | 477.00 | 467.00 | 470.00 | 439.77 | 9,690 |
| 2025-10-15 | 470.00 | 477.00 | 460.00 | 470.00 | 439.77 | 3,240 |
| 2025-10-14 | 470.00 | 470.00 | 470.00 | 470.00 | 439.77 | 0 |
| 2025-10-13 | 470.00 | 477.00 | 464.13 | 470.00 | 439.77 | 1,016 |
| 2025-10-10 | 470.00 | 477.00 | 470.00 | 470.00 | 439.77 | 9,640 |
| 2025-10-09 | 470.00 | 477.00 | 470.00 | 470.00 | 439.77 | 1,539 |
| 2025-10-08 | 470.00 | 477.00 | 464.13 | 470.00 | 439.77 | 700 |
| 2025-10-07 | 470.00 | 477.00 | 464.13 | 470.00 | 439.77 | 6,480 |
| 2025-10-06 | 470.00 | 477.00 | 460.00 | 470.00 | 439.77 | 1,078 |
| 2025-10-03 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 1,065 |
| 2025-10-02 | 470.00 | 477.00 | 470.00 | 470.00 | 439.77 | 10,176 |
| 2025-10-01 | 475.00 | 477.00 | 470.00 | 470.00 | 439.77 | 5,637 |
| 2025-09-30 | 470.00 | 480.00 | 462.00 | 470.00 | 439.77 | 1,520 |
| 2025-09-29 | 470.00 | 477.00 | 470.00 | 470.00 | 439.77 | 4,746 |
| 2025-09-26 | 470.00 | 480.00 | 462.20 | 470.00 | 439.77 | 4,149 |
| 2025-09-25 | 470.00 | 480.00 | 470.00 | 470.00 | 439.77 | 3,820 |
| 2025-09-24 | 470.00 | 470.00 | 462.20 | 470.00 | 439.77 | 1,160 |
| 2025-09-23 | 470.00 | 470.00 | 462.00 | 470.00 | 439.77 | 102 |
| 2025-09-22 | 470.00 | 477.00 | 462.00 | 470.00 | 439.77 | 584 |
| 2025-09-19 | 470.00 | 477.00 | 462.00 | 470.00 | 439.77 | 4,811 |
| 2025-09-18 | 470.00 | 470.00 | 465.00 | 470.00 | 439.77 | 297 |
| 2025-09-17 | 470.00 | 477.50 | 470.00 | 470.00 | 439.77 | 300 |
| 2025-09-16 | 475.00 | 477.50 | 470.00 | 470.00 | 439.77 | 6 |
| 2025-09-15 | 470.00 | 478.00 | 463.00 | 470.00 | 439.77 | 1,454 |
| 2025-09-12 | 470.00 | 478.40 | 465.30 | 470.00 | 439.77 | 4,033 |
| 2025-09-11 | 470.00 | 470.00 | 470.00 | 470.00 | 439.77 | 0 |
| 2025-09-10 | 470.00 | 480.00 | 465.00 | 470.00 | 439.77 | 881 |
| 2025-09-09 | 470.00 | 470.00 | 465.00 | 470.00 | 439.77 | 76 |
| 2025-09-08 | 470.00 | 477.00 | 460.50 | 470.00 | 439.77 | 4,030 |
| 2025-09-05 | 470.00 | 470.00 | 465.00 | 470.00 | 439.77 | 1,124 |
| 2025-09-04 | 470.00 | 477.50 | 463.00 | 470.00 | 439.77 | 2,231 |
| 2025-09-03 | 470.00 | 478.00 | 462.00 | 470.00 | 439.77 | 6,313 |
| 2025-09-02 | 470.00 | 474.00 | 462.65 | 470.00 | 439.77 | 6,546 |
| 2025-09-01 | 470.00 | 474.00 | 460.00 | 470.00 | 439.77 | 455 |
| 2025-08-29 | 470.00 | 470.00 | 465.10 | 470.00 | 439.77 | 2,698 |
| 2025-08-28 | 470.00 | 478.00 | 465.00 | 470.00 | 439.77 | 2,362 |
| 2025-08-27 | 470.00 | 480.00 | 470.00 | 470.00 | 439.77 | 407 |
| 2025-08-26 | 470.00 | 474.00 | 470.00 | 470.00 | 439.77 | 1,160 |
| 2025-08-22 | 466.00 | 470.00 | 464.00 | 470.00 | 439.77 | 2,357 |
| 2025-08-21 | 470.00 | 474.00 | 470.00 | 470.00 | 439.77 | 2,698 |
| 2025-08-20 | 463.00 | 470.00 | 463.00 | 470.00 | 439.77 | 2,500 |
| 2025-08-19 | 461.00 | 470.00 | 452.00 | 461.00 | 431.35 | 7,364 |
| 2025-08-18 | 461.00 | 466.00 | 461.00 | 461.00 | 431.35 | 319 |
| 2025-08-15 | 461.00 | 461.00 | 461.00 | 461.00 | 431.35 | 0 |
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.