Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 18.500 | 18.500 | 17.600 | 17.750 | 17.468 | 396,093 |
| 2024-06-05 | 18.750 | 19.000 | 18.000 | 18.500 | 18.206 | 161,510 |
| 2024-06-04 | 19.000 | 19.500 | 18.200 | 18.750 | 18.452 | 59,568 |
| 2024-06-03 | 19.250 | 19.500 | 18.330 | 19.000 | 18.698 | 418,089 |
| 2024-05-31 | 19.500 | 20.000 | 19.000 | 19.250 | 18.944 | 211,689 |
| 2024-05-30 | 20.000 | 20.000 | 19.127 | 19.500 | 19.191 | 681,110 |
| 2024-05-29 | 20.875 | 20.875 | 19.520 | 20.000 | 19.683 | 620,598 |
| 2024-05-28 | 21.250 | 21.700 | 20.500 | 21.000 | 20.667 | 164,469 |
| 2024-05-24 | 21.250 | 22.000 | 20.500 | 21.250 | 20.913 | 54,778 |
| 2024-05-23 | 21.500 | 22.000 | 20.525 | 20.750 | 20.421 | 272,062 |
| 2024-05-22 | 22.250 | 22.390 | 21.040 | 21.500 | 21.159 | 159,408 |
| 2024-05-21 | 22.750 | 23.000 | 21.500 | 22.500 | 22.143 | 94,956 |
| 2024-05-20 | 24.000 | 24.000 | 21.660 | 22.750 | 22.389 | 376,768 |
| 2024-05-17 | 24.000 | 24.375 | 23.000 | 24.000 | 23.619 | 64,691 |
| 2024-05-16 | 24.000 | 24.780 | 23.000 | 23.000 | 22.635 | 186,032 |
| 2024-05-15 | 24.000 | 25.000 | 23.000 | 23.000 | 22.635 | 148,558 |
| 2024-05-14 | 24.000 | 25.000 | 23.110 | 24.000 | 23.619 | 218,221 |
| 2024-05-13 | 24.000 | 25.000 | 23.000 | 24.000 | 23.619 | 6,755 |
| 2024-05-10 | 24.000 | 24.500 | 23.250 | 24.500 | 24.111 | 124,468 |
| 2024-05-09 | 24.000 | 25.000 | 23.000 | 24.000 | 23.619 | 255,269 |
| 2024-05-08 | 24.000 | 24.400 | 23.300 | 24.000 | 23.619 | 389,518 |
| 2024-05-07 | 24.500 | 24.865 | 23.050 | 23.500 | 23.127 | 259,131 |
| 2024-05-03 | 23.250 | 24.000 | 22.600 | 23.500 | 23.127 | 93,344 |
| 2024-05-02 | 23.250 | 24.000 | 22.500 | 23.250 | 22.881 | 104,006 |
| 2024-05-01 | 22.750 | 23.850 | 22.625 | 23.250 | 22.881 | 234,640 |
| 2024-04-30 | 23.250 | 23.500 | 22.500 | 22.750 | 22.389 | 169,719 |
| 2024-04-29 | 23.250 | 23.500 | 23.000 | 23.250 | 22.881 | 140,004 |
| 2024-04-26 | 25.250 | 25.500 | 23.025 | 23.250 | 22.881 | 903,934 |
| 2024-04-25 | 26.500 | 26.750 | 25.000 | 25.250 | 24.849 | 748,082 |
| 2024-04-24 | 26.750 | 27.500 | 26.000 | 26.500 | 26.079 | 348,098 |
| 2024-04-23 | 26.250 | 28.000 | 26.000 | 26.750 | 26.325 | 804,230 |
| 2024-04-22 | 24.000 | 26.680 | 23.750 | 25.900 | 25.489 | 830,445 |
| 2024-04-19 | 24.000 | 24.980 | 23.300 | 24.000 | 23.619 | 291,497 |
| 2024-04-18 | 24.000 | 25.000 | 23.000 | 24.000 | 23.619 | 340,719 |
| 2024-04-17 | 22.750 | 24.740 | 22.288 | 24.000 | 23.619 | 1,128,364 |
| 2024-04-16 | 22.500 | 23.000 | 22.050 | 22.500 | 22.143 | 208,837 |
| 2024-04-15 | 21.000 | 23.232 | 21.000 | 23.000 | 22.635 | 698,538 |
| 2024-04-12 | 21.000 | 21.125 | 20.550 | 21.000 | 20.667 | 123,463 |
| 2024-04-11 | 21.250 | 22.000 | 20.500 | 21.000 | 20.667 | 274,355 |
| 2024-04-10 | 21.250 | 22.000 | 20.500 | 21.250 | 20.913 | 524,836 |
| 2024-04-09 | 20.750 | 22.000 | 20.500 | 21.250 | 20.913 | 944,040 |
| 2024-04-08 | 19.000 | 22.000 | 19.000 | 21.000 | 20.667 | 2,460,436 |
| 2024-04-05 | 16.122 | 20.900 | 16.122 | 19.000 | 18.698 | 805,839 |
| 2024-04-04 | 15.660 | 16.500 | 15.660 | 16.000 | 15.746 | 248,548 |
| 2024-04-03 | 15.500 | 16.000 | 15.000 | 15.500 | 15.254 | 62,446 |
| 2024-04-02 | 14.500 | 15.600 | 14.000 | 15.500 | 15.254 | 408,072 |
| 2024-03-28 | 15.250 | 16.000 | 14.000 | 14.500 | 14.270 | 619,997 |
| 2024-03-27 | 14.500 | 15.500 | 14.500 | 15.000 | 14.762 | 205,576 |
| 2024-03-26 | 15.250 | 15.500 | 14.600 | 14.750 | 14.516 | 229,912 |
| 2024-03-25 | 15.500 | 16.000 | 14.750 | 15.000 | 14.762 | 244,995 |
| 2024-03-22 | 15.500 | 15.650 | 15.150 | 15.500 | 15.254 | 29,298 |
| 2024-03-21 | 15.500 | 15.680 | 15.150 | 15.500 | 15.254 | 121,387 |
| 2024-03-20 | 16.250 | 16.500 | 15.160 | 15.500 | 15.254 | 575,193 |
| 2024-03-19 | 16.250 | 16.250 | 16.005 | 16.250 | 15.992 | 30,751 |
| 2024-03-18 | 16.250 | 16.250 | 16.000 | 16.250 | 15.992 | 205,447 |
| 2024-03-15 | 16.250 | 16.500 | 16.000 | 16.000 | 15.746 | 55,046 |
| 2024-03-14 | 16.250 | 16.850 | 15.750 | 16.250 | 15.992 | 256,684 |
| 2024-03-13 | 16.750 | 17.000 | 16.250 | 16.750 | 16.484 | 128,020 |
| 2024-03-12 | 16.750 | 16.900 | 16.500 | 16.750 | 16.484 | 120,474 |
| 2024-03-11 | 17.250 | 17.400 | 16.500 | 16.750 | 16.484 | 125,213 |
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.