Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 467.00 | 467.00 | 450.50 | 461.00 | 431.35 | 3,648 |
| 2025-08-12 | 470.00 | 470.00 | 460.00 | 470.00 | 439.77 | 51 |
| 2025-08-11 | 475.00 | 477.00 | 460.00 | 470.00 | 439.77 | 1,738 |
| 2025-08-08 | 475.00 | 479.00 | 461.00 | 475.00 | 444.45 | 4,359 |
| 2025-08-07 | 475.00 | 475.00 | 461.00 | 475.00 | 444.45 | 260 |
| 2025-08-06 | 475.00 | 482.00 | 460.00 | 475.00 | 444.45 | 1,006 |
| 2025-08-05 | 475.00 | 482.00 | 475.00 | 475.00 | 444.45 | 609 |
| 2025-08-04 | 475.00 | 482.00 | 475.00 | 475.00 | 444.45 | 4,173 |
| 2025-08-01 | 475.00 | 482.00 | 475.00 | 475.00 | 444.45 | 2,070 |
| 2025-07-31 | 475.00 | 475.00 | 465.00 | 475.00 | 444.45 | 2,804 |
| 2025-07-30 | 475.00 | 475.00 | 465.00 | 475.00 | 444.45 | 62 |
| 2025-07-29 | 475.00 | 475.00 | 462.00 | 475.00 | 444.45 | 1,036 |
| 2025-07-28 | 475.00 | 481.00 | 462.00 | 475.00 | 444.45 | 2,897 |
| 2025-07-25 | 475.00 | 475.00 | 462.00 | 475.00 | 444.45 | 61 |
| 2025-07-24 | 475.00 | 481.50 | 460.00 | 475.00 | 444.45 | 2,609 |
| 2025-07-23 | 475.00 | 484.00 | 475.00 | 475.00 | 444.45 | 12,352 |
| 2025-07-22 | 475.00 | 479.00 | 475.00 | 475.00 | 444.45 | 2,122 |
| 2025-07-21 | 475.00 | 475.00 | 470.00 | 475.00 | 444.45 | 2,500 |
| 2025-07-18 | 480.00 | 481.00 | 470.00 | 475.00 | 444.45 | 6,248 |
| 2025-07-17 | 480.00 | 482.00 | 472.00 | 480.00 | 449.13 | 2,361 |
| 2025-07-16 | 480.00 | 490.00 | 473.00 | 480.00 | 449.13 | 4,062 |
| 2025-07-15 | 470.00 | 485.00 | 470.00 | 480.00 | 449.13 | 9,275 |
| 2025-07-14 | 465.00 | 480.00 | 450.00 | 470.00 | 439.77 | 1,427 |
| 2025-07-11 | 465.00 | 479.40 | 450.00 | 465.00 | 435.10 | 2,556 |
| 2025-07-10 | 460.00 | 477.00 | 453.00 | 465.00 | 435.10 | 4,256 |
| 2025-07-09 | 460.00 | 460.00 | 455.00 | 460.00 | 430.42 | 38 |
| 2025-07-08 | 460.00 | 469.60 | 453.00 | 460.00 | 430.42 | 15,442 |
| 2025-07-07 | 460.00 | 463.00 | 450.30 | 460.00 | 430.42 | 452 |
| 2025-07-04 | 460.00 | 463.40 | 450.30 | 460.00 | 430.42 | 5,714 |
| 2025-07-03 | 460.00 | 464.00 | 452.00 | 460.00 | 430.42 | 1,559 |
| 2025-07-02 | 460.00 | 464.80 | 453.20 | 460.00 | 430.42 | 724 |
| 2025-07-01 | 460.00 | 466.00 | 453.20 | 460.00 | 430.42 | 963 |
| 2025-06-30 | 460.00 | 470.00 | 450.00 | 460.00 | 430.42 | 11,627 |
| 2025-06-27 | 460.00 | 466.00 | 453.20 | 460.00 | 430.42 | 3,137 |
| 2025-06-26 | 460.00 | 460.00 | 455.00 | 460.00 | 430.42 | 1,054 |
| 2025-06-25 | 460.00 | 462.49 | 460.00 | 460.00 | 430.42 | 29 |
| 2025-06-24 | 460.00 | 470.00 | 460.00 | 460.00 | 430.42 | 2,150 |
| 2025-06-23 | 460.00 | 462.89 | 450.00 | 460.00 | 430.42 | 1,573 |
| 2025-06-20 | 460.00 | 462.89 | 451.00 | 460.00 | 430.42 | 1,440 |
| 2025-06-19 | 460.00 | 470.00 | 451.00 | 460.00 | 430.42 | 539 |
| 2025-06-18 | 465.00 | 469.90 | 451.50 | 460.00 | 430.42 | 5,243 |
| 2025-06-17 | 465.00 | 465.00 | 451.00 | 465.00 | 435.10 | 4,390 |
| 2025-06-16 | 465.00 | 465.00 | 451.00 | 465.00 | 435.10 | 193 |
| 2025-06-13 | 465.00 | 480.00 | 451.00 | 465.00 | 435.10 | 5,411 |
| 2025-06-12 | 460.00 | 460.00 | 458.00 | 458.00 | 428.55 | 3,338 |
| 2025-06-11 | 470.00 | 480.00 | 460.00 | 470.00 | 431.52 | 2,329 |
| 2025-06-10 | 480.00 | 485.00 | 461.00 | 470.00 | 431.52 | 4,082 |
| 2025-06-09 | 480.00 | 488.00 | 470.40 | 480.00 | 440.70 | 6,545 |
| 2025-06-06 | 480.00 | 497.69 | 477.20 | 480.00 | 440.70 | 19,332 |
| 2025-06-05 | 480.00 | 489.00 | 480.00 | 480.00 | 440.70 | 129 |
| 2025-06-04 | 465.00 | 489.00 | 462.50 | 480.00 | 440.70 | 4,146 |
| 2025-06-03 | 465.00 | 480.00 | 465.00 | 465.00 | 426.93 | 61 |
| 2025-06-02 | 462.25 | 479.00 | 462.25 | 465.00 | 426.93 | 2,086 |
| 2025-05-30 | 460.00 | 470.00 | 460.00 | 460.00 | 422.34 | 277 |
| 2025-05-29 | 460.00 | 475.00 | 460.00 | 460.00 | 422.34 | 5,311 |
| 2025-05-28 | 455.00 | 455.00 | 445.50 | 455.00 | 417.75 | 33 |
| 2025-05-27 | 460.00 | 469.00 | 442.00 | 455.00 | 417.75 | 2,834 |
| 2025-05-23 | 455.10 | 466.00 | 455.10 | 460.00 | 422.34 | 6,227 |
| 2025-05-22 | 456.00 | 460.36 | 440.00 | 455.00 | 417.75 | 3,323 |
| 2025-05-21 | 456.00 | 462.00 | 445.00 | 456.00 | 418.67 | 392 |
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.