Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 122.50 | 139.69 | 122.20 | 134.00 | 134.00 | 540,278 |
| 2026-07-23 | 118.50 | 125.00 | 115.00 | 115.50 | 115.50 | 191,232 |
| 2026-07-22 | 121.50 | 122.00 | 114.00 | 118.50 | 118.50 | 214,956 |
| 2026-07-21 | 134.00 | 134.00 | 120.00 | 121.50 | 121.50 | 507,718 |
| 2026-07-20 | 129.00 | 143.00 | 128.00 | 136.00 | 136.00 | 702,036 |
| 2026-07-17 | 113.00 | 134.00 | 112.00 | 128.00 | 128.00 | 884,666 |
| 2026-07-16 | 109.00 | 118.00 | 108.00 | 113.00 | 113.00 | 236,722 |
| 2026-07-15 | 106.50 | 111.90 | 106.00 | 109.00 | 109.00 | 149,954 |
| 2026-07-14 | 101.50 | 108.00 | 100.00 | 106.50 | 106.50 | 109,825 |
| 2026-07-13 | 98.000 | 107.00 | 98.000 | 101.50 | 101.50 | 105,958 |
| 2026-07-10 | 97.500 | 100.00 | 95.510 | 97.500 | 97.500 | 2,004 |
| 2026-07-09 | 94.500 | 101.00 | 92.000 | 97.500 | 97.500 | 30,364 |
| 2026-07-08 | 94.500 | 96.000 | 93.000 | 94.500 | 94.500 | 15,891 |
| 2026-07-07 | 95.000 | 96.000 | 93.000 | 94.500 | 94.500 | 8,083 |
| 2026-07-06 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 10,717 |
| 2026-07-03 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 52,828 |
| 2026-07-02 | 96.600 | 100.00 | 92.500 | 95.000 | 95.000 | 52,824 |
| 2026-07-01 | 97.000 | 100.00 | 93.268 | 96.600 | 96.600 | 104,220 |
| 2026-06-30 | 97.000 | 100.00 | 95.265 | 97.000 | 97.000 | 7,665 |
| 2026-06-29 | 96.500 | 99.800 | 94.000 | 97.000 | 97.000 | 81,204 |
| 2026-06-26 | 95.500 | 98.000 | 93.250 | 96.500 | 96.500 | 78,785 |
| 2026-06-25 | 96.600 | 97.000 | 95.000 | 95.000 | 95.000 | 67,700 |
| 2026-06-24 | 100.50 | 102.20 | 95.250 | 96.600 | 96.600 | 133,140 |
| 2026-06-23 | 103.00 | 105.00 | 98.060 | 100.50 | 100.50 | 60,654 |
| 2026-06-22 | 92.500 | 107.00 | 90.000 | 103.50 | 103.50 | 312,213 |
| 2026-06-19 | 92.500 | 94.750 | 90.000 | 92.500 | 92.500 | 17,566 |
| 2026-06-18 | 92.500 | 94.950 | 90.000 | 92.500 | 92.500 | 39,443 |
| 2026-06-17 | 91.500 | 95.000 | 89.400 | 92.500 | 92.500 | 20,788 |
| 2026-06-16 | 90.500 | 92.950 | 88.055 | 90.500 | 90.500 | 47,237 |
| 2026-06-15 | 90.000 | 93.000 | 88.000 | 90.500 | 90.500 | 42,030 |
| 2026-06-12 | 93.500 | 95.000 | 90.000 | 90.000 | 90.000 | 24,986 |
| 2026-06-11 | 96.500 | 98.000 | 92.000 | 93.500 | 93.500 | 90,724 |
| 2026-06-10 | 95.500 | 97.700 | 93.000 | 96.500 | 96.500 | 67,277 |
| 2026-06-09 | 96.500 | 98.000 | 94.250 | 95.500 | 95.500 | 35,299 |
| 2026-06-08 | 99.000 | 100.00 | 95.000 | 96.500 | 96.500 | 38,529 |
| 2026-06-05 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 99,853 |
| 2026-06-04 | 96.000 | 99.509 | 93.000 | 98.000 | 98.000 | 174,624 |
| 2026-06-03 | 95.000 | 97.000 | 93.905 | 96.000 | 96.000 | 24,815 |
| 2026-06-02 | 95.000 | 97.000 | 93.000 | 95.000 | 95.000 | 94,979 |
| 2026-06-01 | 91.500 | 97.000 | 90.000 | 95.000 | 95.000 | 82,026 |
| 2026-05-29 | 90.000 | 92.970 | 88.100 | 92.200 | 92.200 | 94,317 |
| 2026-05-28 | 92.500 | 93.000 | 88.000 | 90.000 | 90.000 | 85,577 |
| 2026-05-27 | 92.500 | 95.000 | 89.000 | 92.500 | 92.500 | 30,379 |
| 2026-05-26 | 93.500 | 95.000 | 92.000 | 92.500 | 92.500 | 24,396 |
| 2026-05-22 | 91.000 | 95.000 | 90.000 | 93.500 | 93.500 | 66,568 |
| 2026-05-21 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 53,760 |
| 2026-05-20 | 88.500 | 93.000 | 87.000 | 92.000 | 92.000 | 156,789 |
| 2026-05-19 | 96.500 | 97.000 | 86.080 | 88.500 | 88.500 | 347,221 |
| 2026-05-18 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 156,745 |
| 2026-05-15 | 96.500 | 97.000 | 95.000 | 96.500 | 96.500 | 69,468 |
| 2026-05-14 | 102.00 | 104.00 | 95.000 | 96.500 | 96.500 | 267,283 |
| 2026-05-13 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 49,094 |
| 2026-05-12 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 78,768 |
| 2026-05-11 | 106.00 | 106.50 | 102.16 | 104.00 | 104.00 | 151,167 |
| 2026-05-08 | 107.50 | 110.50 | 103.00 | 110.50 | 110.50 | 38,301 |
| 2026-05-07 | 111.50 | 113.00 | 105.00 | 107.50 | 107.50 | 39,939 |
| 2026-05-06 | 112.50 | 115.00 | 108.00 | 111.50 | 111.50 | 39,980 |
| 2026-05-05 | 114.00 | 115.00 | 110.00 | 112.50 | 112.50 | 59,769 |
| 2026-05-01 | 119.50 | 123.00 | 114.00 | 114.00 | 114.00 | 88,414 |
| 2026-04-30 | 119.50 | 121.50 | 117.00 | 119.50 | 119.50 | 22,439 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.