Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 435.00 | 435.00 | 422.00 | 435.00 | 399.39 | 99 |
| 2025-02-19 | 435.00 | 448.20 | 422.05 | 435.00 | 388.37 | 512 |
| 2025-02-18 | 435.00 | 449.40 | 423.00 | 435.00 | 388.37 | 2,391 |
| 2025-02-17 | 435.00 | 449.00 | 430.00 | 435.00 | 388.37 | 1,820 |
| 2025-02-14 | 435.00 | 445.50 | 423.00 | 430.00 | 383.91 | 4,731 |
| 2025-02-13 | 435.00 | 445.50 | 423.00 | 435.00 | 388.37 | 14,538 |
| 2025-02-12 | 435.00 | 445.50 | 423.00 | 435.00 | 388.37 | 966 |
| 2025-02-11 | 435.00 | 445.50 | 425.00 | 435.00 | 388.37 | 1,297 |
| 2025-02-10 | 424.50 | 442.00 | 424.50 | 435.00 | 388.37 | 667 |
| 2025-02-07 | 435.00 | 443.00 | 425.00 | 435.00 | 388.37 | 4,075 |
| 2025-02-06 | 430.00 | 444.00 | 425.10 | 435.00 | 388.37 | 3,259 |
| 2025-02-05 | 430.00 | 430.00 | 425.10 | 430.00 | 383.91 | 3,000 |
| 2025-02-04 | 430.00 | 430.00 | 425.10 | 430.00 | 383.91 | 4,000 |
| 2025-02-03 | 435.00 | 443.00 | 435.00 | 435.00 | 388.37 | 220 |
| 2025-01-31 | 435.00 | 450.00 | 430.00 | 450.00 | 401.76 | 5,984 |
| 2025-01-30 | 435.00 | 443.00 | 426.00 | 430.00 | 383.91 | 1,781 |
| 2025-01-29 | 435.00 | 445.00 | 421.56 | 430.00 | 383.91 | 6,068 |
| 2025-01-28 | 435.00 | 435.00 | 422.00 | 435.00 | 388.37 | 6,050 |
| 2025-01-27 | 435.00 | 435.00 | 430.00 | 435.00 | 388.37 | 7,500 |
| 2025-01-24 | 435.00 | 445.00 | 435.00 | 435.00 | 388.37 | 224 |
| 2025-01-23 | 435.00 | 447.00 | 422.00 | 435.00 | 388.37 | 428 |
| 2025-01-22 | 435.00 | 448.50 | 422.60 | 435.00 | 388.37 | 2,048 |
| 2025-01-21 | 430.00 | 448.50 | 420.00 | 435.00 | 388.37 | 115 |
| 2025-01-20 | 435.00 | 437.40 | 420.00 | 430.00 | 383.91 | 1,500 |
| 2025-01-17 | 435.00 | 439.20 | 420.00 | 430.00 | 383.91 | 11,058 |
| 2025-01-16 | 435.00 | 435.00 | 420.00 | 435.00 | 388.37 | 6,594 |
| 2025-01-15 | 430.00 | 430.00 | 420.00 | 430.00 | 383.91 | 13,074 |
| 2025-01-14 | 435.00 | 440.00 | 422.00 | 435.00 | 388.37 | 350 |
| 2025-01-13 | 435.00 | 442.00 | 422.00 | 435.00 | 388.37 | 594 |
| 2025-01-10 | 435.00 | 443.00 | 422.00 | 435.00 | 388.37 | 463 |
| 2025-01-09 | 435.00 | 443.00 | 435.00 | 435.00 | 388.37 | 1,185 |
| 2025-01-08 | 435.00 | 435.00 | 422.00 | 435.00 | 388.37 | 1,079 |
| 2025-01-07 | 435.00 | 443.00 | 421.00 | 435.00 | 388.37 | 23 |
| 2025-01-06 | 435.00 | 444.00 | 422.00 | 435.00 | 388.37 | 112 |
| 2025-01-03 | 435.00 | 445.00 | 422.00 | 435.00 | 388.37 | 1,180 |
| 2025-01-02 | 435.00 | 448.00 | 435.00 | 435.00 | 388.37 | 290 |
| 2024-12-31 | 445.00 | 448.00 | 431.50 | 435.00 | 388.37 | 2,117 |
| 2024-12-30 | 445.00 | 445.00 | 433.00 | 445.00 | 397.30 | 9 |
| 2024-12-27 | 440.00 | 450.00 | 430.00 | 445.00 | 397.30 | 2,347 |
| 2024-12-24 | 440.00 | 440.00 | 440.00 | 440.00 | 392.83 | 0 |
| 2024-12-23 | 440.00 | 448.00 | 430.00 | 440.00 | 392.83 | 2,747 |
| 2024-12-20 | 440.00 | 450.00 | 440.00 | 440.00 | 392.83 | 330 |
| 2024-12-19 | 440.00 | 440.00 | 431.20 | 440.00 | 392.83 | 4,000 |
| 2024-12-18 | 440.00 | 440.00 | 440.00 | 440.00 | 392.83 | 0 |
| 2024-12-17 | 440.00 | 440.00 | 440.00 | 440.00 | 392.83 | 0 |
| 2024-12-16 | 440.00 | 440.00 | 431.50 | 440.00 | 392.83 | 246 |
| 2024-12-13 | 440.00 | 448.00 | 432.00 | 440.00 | 392.83 | 60 |
| 2024-12-12 | 440.00 | 440.00 | 440.00 | 440.00 | 392.83 | 0 |
| 2024-12-11 | 440.00 | 440.00 | 430.00 | 440.00 | 392.83 | 40 |
| 2024-12-10 | 440.00 | 448.00 | 431.55 | 440.00 | 392.83 | 610 |
| 2024-12-09 | 440.00 | 440.00 | 430.50 | 440.00 | 392.83 | 2,075 |
| 2024-12-06 | 440.00 | 448.80 | 431.52 | 440.00 | 392.83 | 82 |
| 2024-12-05 | 440.00 | 448.80 | 440.00 | 440.00 | 392.83 | 226 |
| 2024-12-04 | 440.00 | 448.80 | 431.20 | 440.00 | 392.83 | 327 |
| 2024-12-03 | 440.00 | 448.80 | 431.00 | 440.00 | 392.83 | 141 |
| 2024-12-02 | 440.00 | 440.00 | 432.00 | 440.00 | 392.83 | 66 |
| 2024-11-29 | 440.00 | 440.00 | 430.00 | 440.00 | 392.83 | 76 |
| 2024-11-28 | 440.00 | 440.00 | 440.00 | 440.00 | 392.83 | 0 |
| 2024-11-27 | 430.00 | 440.00 | 429.50 | 440.00 | 392.83 | 11,819 |
| 2024-11-26 | 430.00 | 439.60 | 422.50 | 430.00 | 383.91 | 340 |
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.