Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 430.00 | 439.60 | 422.50 | 430.00 | 383.91 | 340 |
| 2024-11-25 | 430.00 | 430.00 | 430.00 | 430.00 | 383.91 | 0 |
| 2024-11-22 | 430.00 | 430.00 | 430.00 | 430.00 | 383.91 | 0 |
| 2024-11-21 | 430.00 | 430.00 | 423.45 | 430.00 | 383.91 | 1,046 |
| 2024-11-20 | 430.00 | 430.00 | 430.00 | 430.00 | 383.91 | 0 |
| 2024-11-19 | 430.00 | 438.90 | 423.00 | 430.00 | 383.91 | 1,281 |
| 2024-11-18 | 430.00 | 438.50 | 423.60 | 430.00 | 383.91 | 213 |
| 2024-11-15 | 430.00 | 430.00 | 423.00 | 430.00 | 383.91 | 158 |
| 2024-11-14 | 430.00 | 438.90 | 422.00 | 430.00 | 383.91 | 430 |
| 2024-11-13 | 430.00 | 439.00 | 430.00 | 430.00 | 383.91 | 123 |
| 2024-11-12 | 430.00 | 439.00 | 430.00 | 430.00 | 383.91 | 67 |
| 2024-11-11 | 440.00 | 440.00 | 430.00 | 430.00 | 383.91 | 4,570 |
| 2024-11-08 | 445.00 | 449.00 | 430.00 | 445.00 | 397.30 | 400 |
| 2024-11-07 | 445.00 | 445.00 | 431.50 | 445.00 | 397.30 | 637 |
| 2024-11-06 | 445.00 | 449.00 | 430.00 | 430.00 | 383.91 | 9,391 |
| 2024-11-05 | 440.00 | 450.00 | 430.00 | 430.00 | 383.91 | 1,260 |
| 2024-11-04 | 440.00 | 450.00 | 432.00 | 440.00 | 392.83 | 787 |
| 2024-11-01 | 440.00 | 447.00 | 430.00 | 440.00 | 392.83 | 6,117 |
| 2024-10-31 | 430.00 | 441.00 | 430.00 | 440.00 | 392.83 | 4,086 |
| 2024-10-30 | 430.00 | 430.00 | 420.00 | 430.00 | 383.91 | 75 |
| 2024-10-29 | 430.00 | 438.00 | 420.99 | 430.00 | 383.91 | 2,510 |
| 2024-10-28 | 430.00 | 438.00 | 420.38 | 430.00 | 383.91 | 8,816 |
| 2024-10-25 | 430.00 | 438.00 | 430.00 | 430.00 | 383.91 | 8,781 |
| 2024-10-24 | 440.00 | 450.00 | 426.60 | 440.00 | 392.83 | 3,340 |
| 2024-10-23 | 440.00 | 447.00 | 432.00 | 440.00 | 392.83 | 960 |
| 2024-10-22 | 435.00 | 442.20 | 427.50 | 440.00 | 392.83 | 5,200 |
| 2024-10-21 | 435.00 | 435.00 | 424.00 | 435.00 | 388.37 | 547 |
| 2024-10-18 | 435.00 | 445.50 | 435.00 | 435.00 | 388.37 | 223 |
| 2024-10-17 | 435.00 | 437.00 | 435.00 | 435.00 | 388.37 | 226 |
| 2024-10-16 | 421.25 | 435.00 | 421.25 | 435.00 | 388.37 | 375 |
| 2024-10-15 | 435.00 | 435.00 | 420.00 | 435.00 | 388.37 | 20,115 |
| 2024-10-14 | 435.00 | 437.40 | 435.00 | 435.00 | 388.37 | 258 |
| 2024-10-11 | 430.00 | 440.00 | 421.25 | 435.00 | 388.37 | 3,538 |
| 2024-10-10 | 430.00 | 430.80 | 422.00 | 430.00 | 383.91 | 121 |
| 2024-10-09 | 430.00 | 430.80 | 421.25 | 430.00 | 383.91 | 754 |
| 2024-10-08 | 430.00 | 430.00 | 421.25 | 430.00 | 383.91 | 2,476 |
| 2024-10-07 | 430.00 | 430.80 | 430.00 | 430.00 | 383.91 | 1,100 |
| 2024-10-04 | 430.00 | 430.80 | 421.00 | 430.00 | 383.91 | 107 |
| 2024-10-03 | 430.00 | 431.20 | 422.20 | 430.00 | 383.91 | 5,245 |
| 2024-10-02 | 430.00 | 433.48 | 422.20 | 430.00 | 383.91 | 1,530 |
| 2024-10-01 | 430.00 | 434.00 | 422.00 | 430.00 | 383.91 | 4,332 |
| 2024-09-30 | 430.00 | 430.00 | 420.00 | 430.00 | 383.91 | 32 |
| 2024-09-27 | 430.00 | 434.00 | 423.40 | 430.00 | 383.91 | 580 |
| 2024-09-26 | 430.00 | 437.40 | 423.40 | 430.00 | 383.91 | 1,417 |
| 2024-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 383.91 | 0 |
| 2024-09-24 | 430.00 | 434.00 | 423.00 | 430.00 | 383.91 | 928 |
| 2024-09-23 | 430.00 | 433.90 | 420.40 | 430.00 | 383.91 | 12,140 |
| 2024-09-20 | 430.00 | 433.90 | 430.00 | 430.00 | 383.91 | 250 |
| 2024-09-19 | 430.00 | 433.00 | 421.00 | 430.00 | 383.91 | 827 |
| 2024-09-18 | 430.00 | 433.00 | 420.00 | 430.00 | 383.91 | 13,513 |
| 2024-09-17 | 430.00 | 438.90 | 420.40 | 430.00 | 383.91 | 2,138 |
| 2024-09-16 | 430.00 | 438.90 | 422.00 | 430.00 | 383.91 | 473 |
| 2024-09-13 | 430.00 | 430.00 | 430.00 | 430.00 | 383.91 | 0 |
| 2024-09-12 | 430.00 | 430.00 | 420.00 | 430.00 | 383.91 | 13 |
| 2024-09-11 | 430.00 | 433.00 | 430.00 | 430.00 | 383.91 | 56 |
| 2024-09-10 | 430.00 | 434.00 | 430.00 | 430.00 | 383.91 | 7,400 |
| 2024-09-09 | 430.00 | 430.00 | 430.00 | 430.00 | 383.91 | 0 |
| 2024-09-06 | 430.00 | 436.00 | 420.00 | 430.00 | 383.91 | 4,259 |
| 2024-09-05 | 430.00 | 436.00 | 420.00 | 430.00 | 383.91 | 263 |
| 2024-09-04 | 430.00 | 436.00 | 420.00 | 430.00 | 383.91 | 171 |
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.