Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 456.00 | 456.00 | 456.00 | 456.00 | 418.67 | 0 |
| 2025-05-19 | 456.00 | 468.60 | 442.00 | 456.00 | 418.67 | 20,255 |
| 2025-05-16 | 450.00 | 470.00 | 450.00 | 456.00 | 418.67 | 8,004 |
| 2025-05-15 | 436.00 | 458.00 | 436.00 | 445.00 | 408.57 | 5,042 |
| 2025-05-14 | 430.00 | 439.50 | 430.00 | 430.00 | 394.80 | 4,549 |
| 2025-05-13 | 430.00 | 439.50 | 426.00 | 430.00 | 394.80 | 273 |
| 2025-05-12 | 426.00 | 439.60 | 426.00 | 430.00 | 394.80 | 258 |
| 2025-05-09 | 425.00 | 439.00 | 416.00 | 425.00 | 390.21 | 5,848 |
| 2025-05-08 | 425.00 | 438.00 | 414.37 | 425.00 | 390.21 | 6,865 |
| 2025-05-07 | 425.00 | 438.00 | 417.80 | 425.00 | 390.21 | 3,504 |
| 2025-05-06 | 425.00 | 438.00 | 425.00 | 425.00 | 390.21 | 90 |
| 2025-05-02 | 425.00 | 436.00 | 416.00 | 425.00 | 390.21 | 1,680 |
| 2025-05-01 | 425.00 | 440.00 | 425.00 | 425.00 | 390.21 | 739 |
| 2025-04-30 | 425.00 | 436.00 | 414.50 | 425.00 | 390.21 | 1,202 |
| 2025-04-29 | 425.00 | 436.00 | 425.00 | 425.00 | 390.21 | 522 |
| 2025-04-28 | 425.00 | 425.00 | 412.00 | 425.00 | 390.21 | 121 |
| 2025-04-25 | 425.00 | 436.00 | 412.00 | 425.00 | 390.21 | 123 |
| 2025-04-24 | 425.00 | 425.00 | 425.00 | 425.00 | 390.21 | 0 |
| 2025-04-23 | 425.00 | 436.00 | 418.00 | 425.00 | 390.21 | 3,004 |
| 2025-04-22 | 425.00 | 439.00 | 418.00 | 425.00 | 390.21 | 326 |
| 2025-04-17 | 425.00 | 439.40 | 412.00 | 425.00 | 390.21 | 73 |
| 2025-04-16 | 425.00 | 425.00 | 425.00 | 425.00 | 390.21 | 0 |
| 2025-04-15 | 425.00 | 439.50 | 414.00 | 425.00 | 390.21 | 3,029 |
| 2025-04-14 | 425.00 | 425.00 | 425.00 | 425.00 | 390.21 | 0 |
| 2025-04-11 | 425.00 | 436.00 | 413.00 | 425.00 | 390.21 | 727 |
| 2025-04-10 | 425.00 | 437.00 | 425.00 | 425.00 | 390.21 | 1,203 |
| 2025-04-09 | 420.00 | 424.90 | 420.00 | 420.00 | 385.62 | 158 |
| 2025-04-08 | 420.00 | 424.90 | 412.00 | 420.00 | 385.62 | 223 |
| 2025-04-07 | 420.00 | 420.00 | 413.00 | 420.00 | 385.62 | 3,851 |
| 2025-04-04 | 420.00 | 424.00 | 411.00 | 420.00 | 385.62 | 5,820 |
| 2025-04-03 | 429.99 | 429.99 | 414.20 | 420.00 | 385.62 | 3,885 |
| 2025-04-02 | 430.00 | 430.00 | 421.00 | 430.00 | 394.80 | 1,154 |
| 2025-04-01 | 430.00 | 430.00 | 422.00 | 430.00 | 394.80 | 42 |
| 2025-03-31 | 435.00 | 435.00 | 425.00 | 435.00 | 399.39 | 2,542 |
| 2025-03-28 | 435.00 | 448.50 | 425.00 | 435.00 | 399.39 | 144 |
| 2025-03-27 | 435.00 | 448.50 | 428.00 | 435.00 | 399.39 | 1,142 |
| 2025-03-26 | 435.00 | 448.50 | 424.00 | 430.00 | 394.80 | 2,425 |
| 2025-03-25 | 435.00 | 450.00 | 435.00 | 435.00 | 399.39 | 1,350 |
| 2025-03-24 | 435.00 | 435.00 | 427.16 | 435.00 | 399.39 | 883 |
| 2025-03-21 | 435.00 | 448.50 | 420.00 | 435.00 | 399.39 | 2,452 |
| 2025-03-20 | 435.00 | 435.00 | 425.00 | 435.00 | 399.39 | 56 |
| 2025-03-19 | 435.00 | 448.50 | 435.00 | 435.00 | 399.39 | 69 |
| 2025-03-18 | 430.00 | 448.50 | 430.00 | 435.00 | 399.39 | 1,765 |
| 2025-03-17 | 430.00 | 440.00 | 425.00 | 430.00 | 394.80 | 695 |
| 2025-03-14 | 430.00 | 430.00 | 423.00 | 430.00 | 394.80 | 633 |
| 2025-03-13 | 430.00 | 430.00 | 425.00 | 430.00 | 394.80 | 161 |
| 2025-03-12 | 430.00 | 430.00 | 424.21 | 430.00 | 394.80 | 2,311 |
| 2025-03-11 | 430.00 | 440.00 | 423.00 | 430.00 | 394.80 | 215 |
| 2025-03-10 | 430.00 | 439.60 | 423.00 | 430.00 | 394.80 | 8,014 |
| 2025-03-07 | 430.00 | 430.00 | 422.40 | 430.00 | 394.80 | 485 |
| 2025-03-06 | 425.00 | 430.00 | 421.00 | 430.00 | 394.80 | 1,220 |
| 2025-03-05 | 429.00 | 429.00 | 420.00 | 425.00 | 390.21 | 911 |
| 2025-03-04 | 432.00 | 432.00 | 430.00 | 430.00 | 394.80 | 221 |
| 2025-03-03 | 435.00 | 438.00 | 421.00 | 435.00 | 399.39 | 202 |
| 2025-02-28 | 435.00 | 438.00 | 420.00 | 435.00 | 399.39 | 1,125 |
| 2025-02-27 | 435.00 | 443.00 | 421.00 | 435.00 | 399.39 | 5,431 |
| 2025-02-26 | 435.00 | 435.00 | 421.00 | 435.00 | 399.39 | 220 |
| 2025-02-25 | 435.00 | 435.00 | 420.00 | 435.00 | 399.39 | 8,083 |
| 2025-02-24 | 435.00 | 448.00 | 420.00 | 435.00 | 399.39 | 3,563 |
| 2025-02-21 | 435.00 | 435.00 | 421.00 | 435.00 | 399.39 | 331 |
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.