Jersey Oil and Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105.00 | 120.00 | 105.00 | 118.00 | 118.00 | 406,318 |
| 2026-10-16 | 102.50 | 105.00 | 101.60 | 104.00 | 104.00 | 49,696 |
| 2026-10-15 | 103.00 | 105.00 | 100.00 | 102.50 | 102.50 | 46,973 |
| 2026-10-14 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | 65,409 |
| 2026-10-13 | 102.50 | 105.00 | 101.40 | 103.50 | 103.50 | 41,101 |
| 2026-10-12 | 100.50 | 103.00 | 98.000 | 102.50 | 102.50 | 14,195 |
| 2026-10-09 | 100.00 | 103.00 | 98.000 | 100.50 | 100.50 | 18,549 |
| 2026-10-08 | 100.00 | 102.00 | 98.666 | 100.00 | 100.00 | 9,440 |
| 2026-10-07 | 103.00 | 104.00 | 98.271 | 100.00 | 100.00 | 59,793 |
| 2026-10-06 | 98.000 | 105.00 | 96.755 | 103.00 | 103.00 | 112,577 |
| 2026-10-05 | 97.500 | 100.00 | 96.000 | 98.000 | 98.000 | 29,215 |
| 2026-10-02 | 105.00 | 109.00 | 97.000 | 97.500 | 97.500 | 181,750 |
| 2026-10-01 | 105.50 | 109.00 | 101.00 | 105.00 | 105.00 | 57,367 |
| 2026-09-30 | 107.50 | 110.00 | 102.00 | 105.50 | 105.50 | 27,796 |
| 2026-09-29 | 103.00 | 110.00 | 99.200 | 107.50 | 107.50 | 194,457 |
| 2026-09-28 | 100.50 | 102.80 | 100.00 | 102.00 | 102.00 | 67,362 |
| 2026-09-25 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | 16,651 |
| 2026-09-24 | 101.00 | 101.00 | 98.600 | 100.50 | 100.50 | 67,506 |
| 2026-09-23 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 70,422 |
| 2026-09-22 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 13,269 |
| 2026-09-21 | 101.50 | 105.00 | 101.00 | 103.00 | 103.00 | 44,726 |
| 2026-09-18 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | 54,726 |
| 2026-09-17 | 103.50 | 106.00 | 101.00 | 102.00 | 102.00 | 27,987 |
| 2026-09-16 | 103.50 | 106.00 | 101.00 | 103.50 | 103.50 | 8,240 |
| 2026-09-15 | 104.50 | 109.00 | 99.000 | 99.000 | 99.000 | 42,079 |
| 2026-09-14 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 40,056 |
| 2026-09-11 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 37,260 |
| 2026-09-10 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 78,643 |
| 2026-09-09 | 114.00 | 118.00 | 108.50 | 110.00 | 110.00 | 47,731 |
| 2026-09-08 | 113.50 | 118.00 | 105.50 | 114.00 | 114.00 | 212,635 |
| 2026-09-07 | 113.50 | 117.00 | 110.00 | 113.50 | 113.50 | 5,709 |
| 2026-09-04 | 104.75 | 117.00 | 104.75 | 113.50 | 113.50 | 122,799 |
| 2026-09-03 | 105.00 | 105.44 | 100.00 | 102.50 | 102.50 | 31,867 |
| 2026-09-02 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 42,941 |
| 2026-09-01 | 106.00 | 108.00 | 101.04 | 107.00 | 107.00 | 60,847 |
| 2026-08-28 | 109.00 | 110.00 | 107.00 | 108.50 | 108.50 | 54,786 |
| 2026-08-27 | 109.00 | 110.00 | 108.35 | 109.00 | 109.00 | 106,441 |
| 2026-08-26 | 105.00 | 109.90 | 102.00 | 109.00 | 109.00 | 27,050 |
| 2026-08-25 | 105.00 | 107.30 | 104.25 | 105.00 | 105.00 | 14,793 |
| 2026-08-24 | 110.00 | 112.00 | 102.00 | 105.00 | 105.00 | 75,712 |
| 2026-08-21 | 108.50 | 112.00 | 107.00 | 110.00 | 110.00 | 26,172 |
| 2026-08-20 | 109.00 | 112.00 | 107.00 | 108.50 | 108.50 | 100,452 |
| 2026-08-19 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 79,263 |
| 2026-08-18 | 117.50 | 120.00 | 108.00 | 109.00 | 109.00 | 373,938 |
| 2026-08-17 | 119.50 | 121.00 | 115.00 | 117.50 | 117.50 | 77,312 |
| 2026-08-14 | 120.50 | 123.58 | 117.65 | 119.50 | 119.50 | 16,410 |
| 2026-08-13 | 120.50 | 127.00 | 117.00 | 120.50 | 120.50 | 27,108 |
| 2026-08-12 | 121.59 | 121.59 | 117.00 | 120.50 | 120.50 | 10,762 |
| 2026-08-11 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 62,596 |
| 2026-08-10 | 118.50 | 122.00 | 115.00 | 120.00 | 120.00 | 59,042 |
| 2026-08-07 | 116.00 | 120.00 | 112.00 | 118.50 | 118.50 | 98,913 |
| 2026-08-06 | 109.96 | 119.79 | 109.96 | 116.00 | 116.00 | 212,719 |
| 2026-08-05 | 113.50 | 116.93 | 108.00 | 110.00 | 110.00 | 94,560 |
| 2026-08-04 | 111.50 | 117.85 | 108.55 | 111.00 | 111.00 | 219,904 |
| 2026-08-03 | 111.50 | 115.00 | 108.84 | 110.00 | 110.00 | 59,574 |
| 2026-07-31 | 118.50 | 120.00 | 108.00 | 112.50 | 112.50 | 445,012 |
| 2026-07-30 | 117.50 | 120.00 | 113.00 | 117.50 | 117.50 | 145,567 |
| 2026-07-29 | 112.00 | 120.00 | 110.00 | 117.50 | 117.50 | 124,917 |
| 2026-07-28 | 118.50 | 122.00 | 110.00 | 111.50 | 111.50 | 154,721 |
| 2026-07-27 | 134.00 | 135.00 | 117.30 | 118.50 | 118.50 | 278,013 |
Page 1 of 5 · 253 trading daysOlder →
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.