Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 153.50 | 160.00 | 151.33 | 156.00 | 156.00 | 82,776 |
| 2025-11-04 | 157.50 | 162.00 | 150.00 | 153.50 | 153.50 | 124,164 |
| 2025-11-03 | 148.50 | 160.00 | 145.00 | 157.50 | 157.50 | 188,382 |
| 2025-10-31 | 151.00 | 153.00 | 147.00 | 149.50 | 149.50 | 48,003 |
| 2025-10-30 | 144.97 | 153.90 | 144.97 | 150.00 | 150.00 | 88,496 |
| 2025-10-29 | 149.50 | 155.00 | 140.00 | 143.50 | 143.50 | 82,568 |
| 2025-10-28 | 149.50 | 151.45 | 147.50 | 149.50 | 149.50 | 9,935 |
| 2025-10-27 | 152.50 | 158.40 | 148.00 | 150.50 | 150.50 | 84,287 |
| 2025-10-24 | 145.50 | 155.00 | 143.00 | 153.50 | 153.50 | 196,331 |
| 2025-10-23 | 142.00 | 148.00 | 142.00 | 145.50 | 145.50 | 135,962 |
| 2025-10-22 | 141.00 | 145.00 | 137.00 | 142.50 | 142.50 | 23,979 |
| 2025-10-21 | 141.00 | 145.00 | 137.00 | 141.00 | 141.00 | 33,297 |
| 2025-10-20 | 133.50 | 143.00 | 133.36 | 140.00 | 140.00 | 86,044 |
| 2025-10-17 | 138.00 | 139.00 | 130.50 | 133.00 | 133.00 | 109,946 |
| 2025-10-16 | 140.00 | 142.00 | 137.00 | 138.50 | 138.50 | 10,284 |
| 2025-10-15 | 132.00 | 142.00 | 132.00 | 138.00 | 138.00 | 139,529 |
| 2025-10-14 | 131.00 | 133.00 | 125.28 | 132.00 | 132.00 | 79,465 |
| 2025-10-13 | 123.00 | 134.94 | 123.00 | 134.00 | 134.00 | 83,159 |
| 2025-10-10 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | 191,629 |
| 2025-10-09 | 129.00 | 131.00 | 125.50 | 128.00 | 128.00 | 20,768 |
| 2025-10-08 | 129.00 | 132.00 | 125.25 | 129.00 | 129.00 | 71,032 |
| 2025-10-07 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | 94,823 |
| 2025-10-06 | 140.50 | 145.00 | 127.00 | 132.00 | 132.00 | 158,870 |
| 2025-10-03 | 142.50 | 145.00 | 135.00 | 140.50 | 140.50 | 63,607 |
| 2025-10-02 | 147.50 | 150.00 | 140.00 | 142.50 | 142.50 | 55,819 |
| 2025-10-01 | 147.50 | 150.00 | 145.00 | 148.00 | 148.00 | 35,770 |
| 2025-09-30 | 157.00 | 160.00 | 142.00 | 147.50 | 147.50 | 197,133 |
| 2025-09-29 | 162.50 | 167.00 | 154.14 | 157.00 | 157.00 | 133,526 |
| 2025-09-26 | 151.50 | 167.00 | 150.00 | 164.00 | 164.00 | 361,203 |
| 2025-09-25 | 142.50 | 155.00 | 142.00 | 151.50 | 151.50 | 103,806 |
| 2025-09-24 | 141.50 | 145.00 | 138.04 | 142.00 | 142.00 | 72,196 |
| 2025-09-23 | 145.00 | 148.00 | 138.00 | 142.00 | 142.00 | 73,644 |
| 2025-09-22 | 117.50 | 148.00 | 115.00 | 145.00 | 145.00 | 409,456 |
| 2025-09-19 | 125.00 | 128.00 | 112.00 | 117.50 | 117.50 | 173,339 |
| 2025-09-18 | 125.00 | 126.50 | 122.00 | 125.00 | 125.00 | 4,416 |
| 2025-09-17 | 125.50 | 126.90 | 122.00 | 125.00 | 125.00 | 9,674 |
| 2025-09-16 | 125.50 | 129.00 | 122.00 | 125.50 | 125.50 | 5,935 |
| 2025-09-15 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | 28,684 |
| 2025-09-12 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 13,580 |
| 2025-09-11 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 89,773 |
| 2025-09-10 | 120.50 | 124.00 | 115.00 | 120.50 | 120.50 | 56,199 |
| 2025-09-09 | 117.50 | 122.00 | 115.00 | 120.50 | 120.50 | 59,709 |
| 2025-09-08 | 117.50 | 120.00 | 115.60 | 117.50 | 117.50 | 23,479 |
| 2025-09-05 | 119.50 | 124.00 | 115.00 | 117.50 | 117.50 | 58,955 |
| 2025-09-04 | 121.00 | 121.00 | 117.00 | 120.50 | 120.50 | 10,997 |
| 2025-09-03 | 122.50 | 125.00 | 118.10 | 121.00 | 121.00 | 64,874 |
| 2025-09-02 | 122.50 | 125.00 | 118.00 | 121.50 | 121.50 | 21,041 |
| 2025-09-01 | 119.00 | 124.00 | 115.00 | 122.50 | 122.50 | 68,372 |
| 2025-08-29 | 120.50 | 123.00 | 115.50 | 117.00 | 117.00 | 16,463 |
| 2025-08-28 | 124.00 | 126.45 | 118.00 | 120.50 | 120.50 | 49,664 |
| 2025-08-27 | 114.00 | 127.00 | 114.00 | 123.50 | 123.50 | 289,905 |
| 2025-08-26 | 107.00 | 114.00 | 106.88 | 112.00 | 112.00 | 124,811 |
| 2025-08-22 | 103.50 | 110.00 | 103.01 | 107.00 | 107.00 | 151,145 |
| 2025-08-21 | 96.500 | 105.00 | 96.000 | 103.50 | 103.50 | 185,330 |
| 2025-08-20 | 99.500 | 103.00 | 95.000 | 96.500 | 96.500 | 161,831 |
| 2025-08-19 | 97.500 | 100.00 | 96.000 | 99.500 | 99.500 | 67,798 |
| 2025-08-18 | 96.500 | 98.900 | 93.000 | 97.000 | 97.000 | 203,196 |
| 2025-08-15 | 99.000 | 100.00 | 95.600 | 97.500 | 97.500 | 119,382 |
| 2025-08-14 | 100.10 | 101.00 | 97.500 | 99.000 | 99.000 | 88,071 |
| 2025-08-13 | 103.00 | 104.00 | 99.000 | 100.10 | 100.10 | 172,885 |
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.