Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 16.750 | 17.500 | 16.150 | 16.150 | 16.150 | 153,425 |
| 2024-08-29 | 16.750 | 16.945 | 16.550 | 16.750 | 16.750 | 57,991 |
| 2024-08-28 | 17.200 | 17.200 | 16.500 | 16.750 | 16.750 | 285,770 |
| 2024-08-27 | 17.500 | 18.000 | 17.000 | 17.250 | 17.250 | 231,815 |
| 2024-08-23 | 17.500 | 17.750 | 16.837 | 17.500 | 17.500 | 123,379 |
| 2024-08-22 | 18.000 | 18.070 | 17.000 | 17.500 | 17.500 | 231,127 |
| 2024-08-21 | 18.000 | 18.170 | 17.310 | 18.000 | 18.000 | 179,664 |
| 2024-08-20 | 18.500 | 19.000 | 17.875 | 18.000 | 18.000 | 225,714 |
| 2024-08-19 | 18.500 | 20.000 | 17.983 | 18.500 | 18.500 | 611,688 |
| 2024-08-16 | 17.465 | 18.500 | 17.465 | 18.000 | 18.000 | 144,799 |
| 2024-08-15 | 17.000 | 17.500 | 16.500 | 17.250 | 17.250 | 54,429 |
| 2024-08-14 | 16.750 | 17.389 | 16.500 | 17.000 | 17.000 | 191,535 |
| 2024-08-13 | 16.750 | 16.965 | 16.600 | 16.750 | 16.750 | 10,087 |
| 2024-08-12 | 17.000 | 17.000 | 16.500 | 16.750 | 16.750 | 210,167 |
| 2024-08-09 | 17.000 | 17.199 | 16.661 | 17.000 | 17.000 | 79,164 |
| 2024-08-08 | 17.000 | 17.200 | 16.825 | 17.000 | 17.000 | 36,470 |
| 2024-08-07 | 17.250 | 17.875 | 16.421 | 17.000 | 17.000 | 194,403 |
| 2024-08-06 | 17.000 | 17.430 | 16.570 | 17.000 | 17.000 | 75,508 |
| 2024-08-05 | 17.500 | 18.000 | 16.510 | 17.000 | 17.000 | 193,703 |
| 2024-08-02 | 17.500 | 17.590 | 17.000 | 17.500 | 17.500 | 44,147 |
| 2024-08-01 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 89,354 |
| 2024-07-31 | 17.750 | 18.500 | 17.000 | 18.000 | 18.000 | 48,433 |
| 2024-07-30 | 18.000 | 18.500 | 17.000 | 17.750 | 17.750 | 425,924 |
| 2024-07-29 | 18.000 | 18.500 | 17.500 | 18.500 | 18.500 | 183,649 |
| 2024-07-26 | 17.250 | 18.299 | 17.000 | 18.000 | 18.000 | 222,858 |
| 2024-07-25 | 18.250 | 19.000 | 17.000 | 17.250 | 17.250 | 207,080 |
| 2024-07-24 | 18.250 | 18.500 | 17.605 | 18.250 | 18.250 | 49,060 |
| 2024-07-23 | 18.250 | 18.500 | 17.675 | 18.250 | 18.250 | 229,368 |
| 2024-07-22 | 18.250 | 19.000 | 17.500 | 18.250 | 18.250 | 44,343 |
| 2024-07-19 | 18.000 | 19.000 | 17.200 | 18.250 | 18.250 | 80,838 |
| 2024-07-18 | 17.750 | 19.000 | 17.200 | 18.250 | 18.250 | 486,379 |
| 2024-07-17 | 17.250 | 17.500 | 17.100 | 17.250 | 17.250 | 50,187 |
| 2024-07-16 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 134,313 |
| 2024-07-15 | 17.250 | 17.550 | 17.000 | 17.550 | 17.550 | 123,334 |
| 2024-07-12 | 18.500 | 19.000 | 16.800 | 17.250 | 17.250 | 709,594 |
| 2024-07-11 | 17.750 | 19.500 | 17.375 | 18.500 | 18.500 | 775,585 |
| 2024-07-10 | 15.750 | 19.000 | 15.500 | 17.750 | 17.750 | 919,401 |
| 2024-07-09 | 15.500 | 15.725 | 15.400 | 15.500 | 15.500 | 66,016 |
| 2024-07-08 | 15.500 | 15.750 | 15.300 | 15.500 | 15.500 | 34,094 |
| 2024-07-05 | 15.500 | 16.000 | 15.175 | 15.500 | 15.500 | 217,681 |
| 2024-07-04 | 15.750 | 16.000 | 15.000 | 15.500 | 15.500 | 221,028 |
| 2024-07-03 | 15.750 | 15.925 | 15.500 | 15.750 | 15.500 | 175,703 |
| 2024-07-02 | 16.500 | 17.000 | 15.500 | 15.750 | 15.500 | 206,261 |
| 2024-07-01 | 16.350 | 16.350 | 16.000 | 16.200 | 15.943 | 98,591 |
| 2024-06-28 | 16.500 | 16.600 | 16.000 | 16.500 | 16.238 | 47,677 |
| 2024-06-27 | 16.750 | 17.000 | 16.110 | 16.500 | 16.238 | 54,773 |
| 2024-06-26 | 16.750 | 17.000 | 16.500 | 16.750 | 16.484 | 76,070 |
| 2024-06-25 | 16.750 | 16.750 | 16.500 | 16.750 | 16.484 | 20,864 |
| 2024-06-24 | 16.750 | 16.800 | 16.500 | 16.750 | 16.484 | 21,361 |
| 2024-06-21 | 16.750 | 16.900 | 16.500 | 16.750 | 16.484 | 139,040 |
| 2024-06-20 | 16.750 | 17.500 | 16.500 | 16.750 | 16.484 | 187,042 |
| 2024-06-19 | 17.400 | 17.400 | 16.500 | 16.750 | 16.484 | 462,200 |
| 2024-06-18 | 17.750 | 18.100 | 17.000 | 17.500 | 17.222 | 240,207 |
| 2024-06-17 | 17.820 | 17.820 | 17.125 | 17.750 | 17.468 | 81,275 |
| 2024-06-14 | 18.000 | 18.500 | 17.510 | 18.000 | 17.714 | 55,728 |
| 2024-06-13 | 18.375 | 18.750 | 17.500 | 18.000 | 17.714 | 183,489 |
| 2024-06-12 | 18.375 | 18.750 | 18.000 | 18.375 | 18.083 | 161,709 |
| 2024-06-11 | 18.750 | 18.750 | 18.000 | 18.375 | 18.083 | 258,968 |
| 2024-06-10 | 18.000 | 18.900 | 17.660 | 18.375 | 18.083 | 377,105 |
| 2024-06-07 | 17.750 | 18.500 | 17.500 | 18.000 | 17.714 | 200,489 |
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.