Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 87.500 | 92.000 | 85.000 | 90.000 | 90.000 | 29,081 |
| 2026-01-30 | 86.000 | 90.000 | 83.000 | 87.500 | 87.500 | 43,496 |
| 2026-01-29 | 85.000 | 89.000 | 82.800 | 86.000 | 86.000 | 70,622 |
| 2026-01-28 | 87.500 | 89.000 | 83.020 | 88.000 | 88.000 | 39,015 |
| 2026-01-27 | 93.500 | 95.000 | 85.600 | 89.000 | 89.000 | 129,984 |
| 2026-01-26 | 94.000 | 99.000 | 92.000 | 93.600 | 93.600 | 118,222 |
| 2026-01-23 | 101.00 | 104.00 | 92.000 | 98.000 | 98.000 | 137,494 |
| 2026-01-22 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | 65,405 |
| 2026-01-21 | 104.00 | 110.00 | 100.80 | 104.50 | 104.50 | 226,793 |
| 2026-01-20 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 85,018 |
| 2026-01-19 | 106.00 | 110.00 | 102.00 | 105.00 | 105.00 | 65,483 |
| 2026-01-16 | 106.00 | 110.00 | 102.00 | 106.00 | 106.00 | 27,882 |
| 2026-01-15 | 107.00 | 110.00 | 104.60 | 110.00 | 110.00 | 35,082 |
| 2026-01-14 | 109.50 | 115.00 | 101.25 | 109.00 | 109.00 | 177,731 |
| 2026-01-13 | 106.00 | 108.00 | 95.000 | 103.50 | 103.50 | 366,203 |
| 2026-01-12 | 100.00 | 108.00 | 98.000 | 106.00 | 106.00 | 136,558 |
| 2026-01-09 | 97.000 | 102.00 | 95.000 | 100.00 | 100.00 | 56,440 |
| 2026-01-08 | 96.500 | 100.00 | 94.000 | 97.000 | 97.000 | 167,557 |
| 2026-01-07 | 100.00 | 103.00 | 95.000 | 97.000 | 97.000 | 62,526 |
| 2026-01-06 | 100.50 | 103.00 | 97.000 | 100.00 | 100.00 | 221,419 |
| 2026-01-05 | 95.500 | 103.00 | 95.000 | 100.50 | 100.50 | 262,145 |
| 2026-01-02 | 86.500 | 96.900 | 86.000 | 95.500 | 95.500 | 175,141 |
| 2025-12-31 | 81.500 | 89.000 | 81.000 | 86.500 | 86.500 | 145,609 |
| 2025-12-30 | 74.000 | 82.940 | 73.000 | 81.500 | 81.500 | 217,568 |
| 2025-12-29 | 72.000 | 75.000 | 70.000 | 74.000 | 74.000 | 255,145 |
| 2025-12-24 | 71.000 | 74.000 | 70.200 | 72.000 | 72.000 | 96,427 |
| 2025-12-23 | 71.000 | 73.000 | 70.250 | 71.000 | 71.000 | 132,611 |
| 2025-12-22 | 74.500 | 76.000 | 70.000 | 71.000 | 71.000 | 68,786 |
| 2025-12-19 | 71.510 | 76.000 | 71.510 | 74.500 | 74.500 | 127,504 |
| 2025-12-18 | 76.500 | 78.000 | 68.000 | 72.000 | 72.000 | 624,315 |
| 2025-12-17 | 82.000 | 82.000 | 75.000 | 82.000 | 82.000 | 179,574 |
| 2025-12-16 | 82.750 | 82.750 | 80.000 | 82.000 | 82.000 | 38,481 |
| 2025-12-15 | 85.000 | 85.000 | 82.000 | 83.000 | 83.000 | 62,771 |
| 2025-12-12 | 85.000 | 85.500 | 82.000 | 85.500 | 85.500 | 16,689 |
| 2025-12-11 | 85.500 | 86.000 | 83.000 | 85.000 | 85.000 | 14,304 |
| 2025-12-10 | 87.000 | 88.000 | 84.000 | 85.500 | 85.500 | 45,545 |
| 2025-12-09 | 89.000 | 92.960 | 87.000 | 87.000 | 87.000 | 99,775 |
| 2025-12-08 | 84.500 | 89.950 | 80.200 | 89.500 | 89.500 | 145,037 |
| 2025-12-05 | 87.500 | 88.000 | 82.000 | 84.500 | 84.500 | 231,105 |
| 2025-12-04 | 89.000 | 90.000 | 83.100 | 87.500 | 87.500 | 223,914 |
| 2025-12-03 | 97.000 | 99.000 | 88.150 | 89.000 | 89.000 | 487,245 |
| 2025-12-02 | 105.50 | 106.00 | 92.150 | 97.000 | 97.000 | 206,167 |
| 2025-12-01 | 106.00 | 110.00 | 105.00 | 105.50 | 105.50 | 219,899 |
| 2025-11-28 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 201,911 |
| 2025-11-27 | 113.50 | 117.00 | 104.25 | 106.50 | 106.50 | 586,647 |
| 2025-11-26 | 146.00 | 164.00 | 98.600 | 114.50 | 114.50 | 2,627,705 |
| 2025-11-25 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | 190,201 |
| 2025-11-24 | 144.50 | 151.00 | 144.00 | 148.00 | 148.00 | 72,127 |
| 2025-11-21 | 141.50 | 146.95 | 140.00 | 144.50 | 144.50 | 111,972 |
| 2025-11-20 | 141.00 | 141.20 | 140.00 | 141.00 | 141.00 | 12,147 |
| 2025-11-19 | 141.00 | 142.00 | 140.25 | 141.00 | 141.00 | 25,930 |
| 2025-11-18 | 141.25 | 141.25 | 139.00 | 141.00 | 141.00 | 86,020 |
| 2025-11-17 | 143.50 | 149.00 | 139.00 | 143.00 | 143.00 | 39,318 |
| 2025-11-14 | 144.50 | 147.00 | 141.63 | 143.50 | 143.50 | 22,869 |
| 2025-11-13 | 150.00 | 150.00 | 144.50 | 144.50 | 144.50 | 36,085 |
| 2025-11-12 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | 111,825 |
| 2025-11-11 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 106,191 |
| 2025-11-10 | 147.50 | 150.00 | 145.00 | 146.50 | 146.50 | 20,964 |
| 2025-11-07 | 151.00 | 154.00 | 147.00 | 148.50 | 148.50 | 20,237 |
| 2025-11-06 | 156.00 | 160.00 | 149.79 | 151.00 | 151.00 | 40,620 |
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.