Jersey Electricity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 433.00 | 440.00 | 433.00 | 440.00 | 440.00 | 1,000 |
| 2026-10-19 | 433.00 | 440.00 | 433.00 | 440.00 | 440.00 | 142 |
| 2026-10-16 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 34 |
| 2026-10-15 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1,522 |
| 2026-10-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 900 |
| 2026-10-13 | 440.00 | 440.00 | 432.50 | 440.00 | 440.00 | 3,136 |
| 2026-10-12 | 440.00 | 443.00 | 434.00 | 440.00 | 440.00 | 210 |
| 2026-10-09 | 440.00 | 444.00 | 440.00 | 440.00 | 440.00 | 200 |
| 2026-10-08 | 440.00 | 444.00 | 440.00 | 440.00 | 440.00 | 142 |
| 2026-10-07 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2026-10-06 | 440.00 | 445.00 | 432.00 | 440.00 | 440.00 | 2,095 |
| 2026-10-05 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 8,482 |
| 2026-10-02 | 440.00 | 440.00 | 439.90 | 440.00 | 440.00 | 1,200 |
| 2026-10-01 | 440.00 | 440.00 | 431.25 | 440.00 | 440.00 | 3,750 |
| 2026-09-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-09-29 | 440.00 | 449.60 | 430.00 | 440.00 | 440.00 | 163 |
| 2026-09-28 | 441.00 | 441.00 | 431.00 | 440.00 | 440.00 | 5,321 |
| 2026-09-25 | 445.00 | 447.50 | 441.00 | 445.00 | 445.00 | 5,294 |
| 2026-09-24 | 445.00 | 445.00 | 440.00 | 445.00 | 445.00 | 2,756 |
| 2026-09-23 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-22 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 20,500 |
| 2026-09-21 | 445.00 | 445.00 | 440.00 | 445.00 | 445.00 | 324 |
| 2026-09-18 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 4,016 |
| 2026-09-17 | 445.00 | 445.00 | 440.00 | 445.00 | 445.00 | 2,199 |
| 2026-09-16 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | 3,025 |
| 2026-09-15 | 440.00 | 442.00 | 430.00 | 440.00 | 440.00 | 1,242 |
| 2026-09-14 | 440.00 | 442.25 | 440.00 | 440.00 | 440.00 | 6,521 |
| 2026-09-11 | 440.00 | 442.40 | 440.00 | 440.00 | 440.00 | 10 |
| 2026-09-10 | 440.00 | 442.40 | 435.00 | 440.00 | 440.00 | 602 |
| 2026-09-09 | 440.00 | 443.00 | 435.10 | 440.00 | 440.00 | 491 |
| 2026-09-08 | 440.00 | 445.00 | 435.10 | 440.00 | 440.00 | 1,270 |
| 2026-09-07 | 440.00 | 445.00 | 430.00 | 440.00 | 440.00 | 4,777 |
| 2026-09-04 | 440.00 | 449.60 | 440.00 | 440.00 | 440.00 | 939 |
| 2026-09-03 | 440.00 | 440.00 | 433.75 | 440.00 | 440.00 | 1,734 |
| 2026-09-02 | 440.00 | 450.00 | 433.50 | 440.00 | 440.00 | 3,188 |
| 2026-09-01 | 435.00 | 440.00 | 430.50 | 440.00 | 440.00 | 3,512 |
| 2026-08-28 | 435.00 | 439.80 | 430.50 | 435.00 | 435.00 | 229 |
| 2026-08-27 | 435.00 | 438.50 | 430.00 | 435.00 | 435.00 | 2,735 |
| 2026-08-26 | 435.00 | 437.50 | 430.50 | 435.00 | 435.00 | 4,778 |
| 2026-08-25 | 435.00 | 437.50 | 435.00 | 435.00 | 435.00 | 300 |
| 2026-08-24 | 437.50 | 437.50 | 430.00 | 435.00 | 435.00 | 7,715 |
| 2026-08-21 | 440.00 | 447.00 | 430.50 | 440.00 | 440.00 | 2,199 |
| 2026-08-20 | 440.00 | 447.00 | 430.50 | 440.00 | 440.00 | 1,683 |
| 2026-08-19 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2026-08-18 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-08-17 | 435.00 | 439.80 | 430.50 | 435.00 | 435.00 | 6,070 |
| 2026-08-14 | 435.00 | 439.80 | 435.00 | 435.00 | 435.00 | 34,865 |
| 2026-08-13 | 435.00 | 437.50 | 430.00 | 435.00 | 435.00 | 55 |
| 2026-08-12 | 435.00 | 435.00 | 430.00 | 435.00 | 435.00 | 82 |
| 2026-08-11 | 435.00 | 437.50 | 435.00 | 435.00 | 435.00 | 2,859 |
| 2026-08-10 | 437.50 | 437.50 | 430.00 | 435.00 | 435.00 | 4,458 |
| 2026-08-07 | 440.00 | 440.00 | 430.00 | 440.00 | 440.00 | 1,344 |
| 2026-08-06 | 440.00 | 440.00 | 433.54 | 440.00 | 440.00 | 279 |
| 2026-08-05 | 440.20 | 440.20 | 440.00 | 440.00 | 440.00 | 3,112 |
| 2026-08-04 | 445.00 | 446.50 | 445.00 | 445.00 | 445.00 | 261 |
| 2026-08-03 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 3,060 |
| 2026-07-31 | 445.00 | 448.00 | 440.50 | 445.00 | 445.00 | 11,256 |
| 2026-07-30 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-07-29 | 445.00 | 445.00 | 442.00 | 445.00 | 445.00 | 36 |
| 2026-07-28 | 445.00 | 448.25 | 440.00 | 445.00 | 445.00 | 2,158 |
Page 1 of 5 · 254 trading daysOlder →
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.