Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.000 | 2.000 | 1.800 | 1.850 | 1.850 | 1,356,209 |
| 2026-10-15 | 2.050 | 2.100 | 1.900 | 2.000 | 2.000 | 1,121,001 |
| 2026-10-14 | 2.350 | 2.500 | 2.000 | 2.050 | 2.050 | 2,358,813 |
| 2026-10-13 | 2.400 | 2.500 | 2.200 | 2.350 | 2.350 | 724,074 |
| 2026-10-12 | 2.800 | 2.800 | 2.300 | 2.400 | 2.400 | 1,154,762 |
| 2026-10-09 | 2.800 | 2.900 | 2.600 | 2.800 | 2.800 | 355,769 |
| 2026-10-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-10-07 | 2.800 | 2.900 | 2.780 | 2.800 | 2.800 | 10,816 |
| 2026-10-06 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 48,885 |
| 2026-10-05 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 69,306 |
| 2026-10-02 | 2.850 | 2.900 | 2.700 | 2.850 | 2.850 | 260,520 |
| 2026-10-01 | 2.850 | 3.000 | 2.770 | 2.850 | 2.850 | 46,075 |
| 2026-09-30 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 59,776 |
| 2026-09-29 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 753,178 |
| 2026-09-28 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 286,125 |
| 2026-09-25 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 126,292 |
| 2026-09-24 | 2.950 | 3.020 | 2.700 | 3.020 | 3.020 | 582,772 |
| 2026-09-23 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 44,357 |
| 2026-09-22 | 3.000 | 3.030 | 2.900 | 3.000 | 3.000 | 70,622 |
| 2026-09-21 | 3.000 | 3.100 | 2.900 | 3.010 | 3.010 | 60,402 |
| 2026-09-18 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 42,246 |
| 2026-09-17 | 3.100 | 3.200 | 2.900 | 3.000 | 3.000 | 219,614 |
| 2026-09-16 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 15,984 |
| 2026-09-15 | 3.100 | 3.200 | 2.900 | 3.100 | 3.100 | 59,921 |
| 2026-09-14 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 463,497 |
| 2026-09-11 | 3.050 | 3.200 | 2.928 | 3.100 | 3.100 | 312,559 |
| 2026-09-10 | 3.050 | 3.200 | 2.928 | 3.050 | 3.050 | 31,487 |
| 2026-09-09 | 3.050 | 3.100 | 2.928 | 3.050 | 3.050 | 24,070 |
| 2026-09-08 | 3.000 | 3.100 | 2.900 | 3.050 | 3.050 | 204,160 |
| 2026-09-07 | 3.000 | 3.100 | 2.925 | 3.000 | 3.000 | 72,407 |
| 2026-09-04 | 2.950 | 3.100 | 2.800 | 3.000 | 3.000 | 412,740 |
| 2026-09-03 | 3.150 | 3.300 | 2.950 | 2.950 | 2.950 | 238,273 |
| 2026-09-02 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 185,713 |
| 2026-09-01 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 31,604 |
| 2026-08-28 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 11,797 |
| 2026-08-27 | 3.150 | 3.190 | 3.000 | 3.150 | 3.150 | 299,444 |
| 2026-08-26 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 287,254 |
| 2026-08-25 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 359,218 |
| 2026-08-24 | 3.050 | 3.240 | 3.000 | 3.200 | 3.200 | 1,550,972 |
| 2026-08-21 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 47,579 |
| 2026-08-20 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 148,627 |
| 2026-08-19 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 647,853 |
| 2026-08-18 | 3.250 | 3.300 | 3.000 | 3.150 | 3.150 | 666,901 |
| 2026-08-17 | 3.300 | 3.400 | 3.200 | 3.250 | 3.250 | 729,304 |
| 2026-08-14 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 35,704 |
| 2026-08-13 | 3.300 | 3.350 | 3.200 | 3.300 | 3.300 | 58,723 |
| 2026-08-12 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 5,555 |
| 2026-08-11 | 3.300 | 3.380 | 3.200 | 3.300 | 3.300 | 180,649 |
| 2026-08-10 | 3.300 | 3.400 | 3.150 | 3.300 | 3.300 | 1,114,281 |
| 2026-08-07 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 229,771 |
| 2026-08-06 | 3.450 | 3.450 | 3.200 | 3.300 | 3.300 | 1,131,919 |
| 2026-08-05 | 3.600 | 3.600 | 3.400 | 3.450 | 3.450 | 334,446 |
| 2026-08-04 | 3.650 | 3.800 | 3.500 | 3.600 | 3.600 | 70,212 |
| 2026-08-03 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 204,609 |
| 2026-07-31 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 265,326 |
| 2026-07-30 | 3.700 | 3.900 | 3.500 | 3.650 | 3.650 | 553,097 |
| 2026-07-29 | 3.800 | 4.000 | 3.500 | 3.700 | 3.700 | 339,988 |
| 2026-07-28 | 3.800 | 3.800 | 3.560 | 3.800 | 3.800 | 61,544 |
| 2026-07-27 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 46,625 |
| 2026-07-24 | 3.800 | 3.950 | 3.580 | 3.580 | 3.580 | 81,792 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-04 | 0.0025 GBP |
| 2023-07-06 | 0.0030 GBP |
| 2022-11-17 | 0.0080 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.