Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 119.50 | 123.00 | 116.00 | 119.50 | 119.50 | 38,147 |
| 2026-04-28 | 121.50 | 123.00 | 116.35 | 119.50 | 119.50 | 71,157 |
| 2026-04-27 | 124.00 | 125.00 | 120.00 | 121.50 | 121.50 | 142,142 |
| 2026-04-24 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 71,389 |
| 2026-04-23 | 117.50 | 127.80 | 117.00 | 121.00 | 121.00 | 250,319 |
| 2026-04-22 | 116.50 | 120.00 | 115.00 | 117.50 | 117.50 | 38,320 |
| 2026-04-21 | 118.50 | 120.00 | 115.00 | 116.50 | 116.50 | 44,883 |
| 2026-04-20 | 117.50 | 122.00 | 115.00 | 118.50 | 118.50 | 35,361 |
| 2026-04-17 | 115.50 | 124.00 | 114.00 | 117.50 | 117.50 | 217,309 |
| 2026-04-16 | 117.00 | 119.00 | 114.00 | 115.50 | 115.50 | 35,410 |
| 2026-04-15 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | 28,484 |
| 2026-04-14 | 118.00 | 120.50 | 115.60 | 118.00 | 118.00 | 132,489 |
| 2026-04-13 | 115.50 | 121.00 | 114.00 | 118.00 | 118.00 | 102,188 |
| 2026-04-10 | 108.50 | 118.00 | 107.10 | 115.50 | 115.50 | 131,916 |
| 2026-04-09 | 107.50 | 112.00 | 105.00 | 108.50 | 108.50 | 52,565 |
| 2026-04-08 | 106.00 | 108.00 | 100.00 | 100.00 | 100.00 | 199,500 |
| 2026-04-07 | 107.00 | 114.00 | 106.00 | 110.50 | 110.50 | 217,217 |
| 2026-04-02 | 107.50 | 114.00 | 105.00 | 106.00 | 106.00 | 293,065 |
| 2026-04-01 | 101.00 | 110.00 | 98.000 | 107.50 | 107.50 | 125,901 |
| 2026-03-31 | 104.00 | 106.00 | 98.000 | 98.000 | 98.000 | 156,037 |
| 2026-03-30 | 110.00 | 112.00 | 102.00 | 104.00 | 104.00 | 195,937 |
| 2026-03-27 | 113.00 | 117.50 | 108.00 | 109.00 | 109.00 | 69,413 |
| 2026-03-26 | 117.50 | 122.00 | 112.00 | 113.00 | 113.00 | 188,522 |
| 2026-03-25 | 118.50 | 122.00 | 115.00 | 117.50 | 117.50 | 96,962 |
| 2026-03-24 | 120.50 | 124.00 | 118.00 | 120.50 | 120.50 | 114,553 |
| 2026-03-23 | 126.00 | 130.00 | 112.00 | 120.50 | 120.50 | 142,501 |
| 2026-03-20 | 131.50 | 135.00 | 125.00 | 126.50 | 126.50 | 49,452 |
| 2026-03-19 | 127.00 | 135.00 | 125.00 | 131.50 | 131.50 | 199,201 |
| 2026-03-18 | 127.50 | 132.00 | 124.55 | 127.00 | 127.00 | 129,743 |
| 2026-03-17 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | 101,129 |
| 2026-03-16 | 120.00 | 135.00 | 120.00 | 131.00 | 131.00 | 540,250 |
| 2026-03-13 | 121.50 | 122.00 | 118.00 | 119.50 | 119.50 | 107,685 |
| 2026-03-12 | 127.50 | 130.00 | 119.03 | 120.50 | 120.50 | 153,480 |
| 2026-03-11 | 116.50 | 129.65 | 115.00 | 126.00 | 126.00 | 279,730 |
| 2026-03-10 | 128.00 | 129.00 | 115.71 | 116.50 | 116.50 | 234,452 |
| 2026-03-09 | 137.50 | 142.00 | 128.00 | 140.00 | 140.00 | 359,397 |
| 2026-03-06 | 126.50 | 140.00 | 123.00 | 136.00 | 136.00 | 241,892 |
| 2026-03-05 | 134.00 | 138.00 | 124.00 | 126.00 | 126.00 | 200,091 |
| 2026-03-04 | 127.00 | 142.40 | 122.00 | 133.50 | 133.50 | 493,326 |
| 2026-03-03 | 121.50 | 130.00 | 110.50 | 126.00 | 126.00 | 834,350 |
| 2026-03-02 | 126.00 | 140.00 | 119.00 | 121.00 | 121.00 | 706,325 |
| 2026-02-27 | 131.00 | 132.00 | 112.72 | 121.50 | 121.50 | 249,721 |
| 2026-02-26 | 129.50 | 140.85 | 128.00 | 131.00 | 131.00 | 815,372 |
| 2026-02-25 | 99.000 | 128.90 | 98.855 | 128.00 | 128.00 | 1,103,660 |
| 2026-02-24 | 100.50 | 102.19 | 98.000 | 99.000 | 99.000 | 17,353 |
| 2026-02-23 | 100.50 | 102.25 | 98.000 | 100.50 | 100.50 | 16,045 |
| 2026-02-20 | 94.500 | 103.00 | 94.000 | 100.50 | 100.50 | 239,272 |
| 2026-02-19 | 91.500 | 96.000 | 90.000 | 94.500 | 94.500 | 64,330 |
| 2026-02-18 | 92.500 | 93.000 | 90.000 | 91.500 | 91.500 | 15,222 |
| 2026-02-17 | 91.500 | 95.000 | 90.000 | 92.500 | 92.500 | 6,275 |
| 2026-02-16 | 94.500 | 98.000 | 89.000 | 91.500 | 91.500 | 87,079 |
| 2026-02-13 | 88.000 | 97.000 | 87.642 | 94.500 | 94.500 | 287,870 |
| 2026-02-12 | 88.500 | 88.950 | 85.261 | 88.500 | 88.500 | 49,562 |
| 2026-02-11 | 88.000 | 91.000 | 85.000 | 88.500 | 88.500 | 31,756 |
| 2026-02-10 | 88.000 | 91.000 | 85.000 | 88.000 | 88.000 | 3,967 |
| 2026-02-09 | 87.500 | 91.000 | 85.000 | 85.000 | 85.000 | 39,000 |
| 2026-02-06 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 26,660 |
| 2026-02-05 | 91.500 | 95.000 | 85.500 | 87.500 | 87.500 | 157,304 |
| 2026-02-04 | 93.000 | 96.000 | 88.088 | 95.000 | 95.000 | 66,148 |
| 2026-02-03 | 90.000 | 96.000 | 88.500 | 94.800 | 94.800 | 105,821 |
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.