Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 16.750 | 17.000 | 16.500 | 17.000 | 16.730 | 26,243 |
| 2024-03-07 | 17.250 | 17.500 | 16.500 | 16.750 | 16.484 | 260,918 |
| 2024-03-06 | 17.500 | 18.000 | 17.005 | 17.250 | 16.976 | 175,509 |
| 2024-03-05 | 17.500 | 18.000 | 17.330 | 17.500 | 17.222 | 10,599 |
| 2024-03-04 | 17.500 | 18.000 | 17.175 | 17.500 | 17.222 | 220,912 |
| 2024-03-01 | 17.750 | 18.500 | 17.000 | 17.500 | 17.222 | 371,762 |
| 2024-02-29 | 18.250 | 18.500 | 17.000 | 17.750 | 17.468 | 50,138 |
| 2024-02-28 | 18.250 | 19.000 | 17.638 | 18.250 | 17.960 | 21,465 |
| 2024-02-27 | 18.000 | 19.000 | 17.000 | 18.250 | 17.960 | 66,404 |
| 2024-02-26 | 17.250 | 18.000 | 17.000 | 17.500 | 17.222 | 47,388 |
| 2024-02-23 | 17.250 | 17.500 | 17.000 | 17.250 | 16.976 | 141,374 |
| 2024-02-22 | 17.250 | 17.250 | 17.005 | 17.250 | 16.976 | 107,953 |
| 2024-02-21 | 17.250 | 17.250 | 17.000 | 17.250 | 16.976 | 34,634 |
| 2024-02-20 | 17.250 | 17.500 | 17.000 | 17.250 | 16.976 | 9,682 |
| 2024-02-19 | 17.250 | 17.485 | 17.015 | 17.250 | 16.976 | 219,173 |
| 2024-02-16 | 17.250 | 17.500 | 17.000 | 17.250 | 16.976 | 23,808 |
| 2024-02-15 | 17.750 | 18.000 | 17.000 | 17.250 | 16.976 | 150,797 |
| 2024-02-14 | 18.000 | 18.000 | 17.500 | 17.750 | 17.468 | 19,484 |
| 2024-02-13 | 17.750 | 18.500 | 17.530 | 18.000 | 17.714 | 116,889 |
| 2024-02-12 | 17.250 | 18.000 | 17.000 | 17.500 | 17.222 | 69,933 |
| 2024-02-09 | 17.250 | 17.500 | 17.000 | 17.250 | 16.976 | 184,015 |
| 2024-02-08 | 17.250 | 17.300 | 17.015 | 17.250 | 16.976 | 113,796 |
| 2024-02-07 | 18.000 | 18.000 | 17.000 | 17.250 | 16.976 | 518,684 |
| 2024-02-06 | 18.250 | 18.400 | 17.100 | 17.500 | 17.222 | 328,718 |
| 2024-02-05 | 18.500 | 18.500 | 17.110 | 17.750 | 17.468 | 363,822 |
| 2024-02-02 | 18.500 | 18.700 | 18.000 | 18.500 | 18.206 | 39,014 |
| 2024-02-01 | 18.500 | 18.700 | 18.000 | 18.500 | 18.206 | 34,801 |
| 2024-01-31 | 18.500 | 19.000 | 18.000 | 18.500 | 18.206 | 110,677 |
| 2024-01-30 | 18.500 | 19.000 | 18.000 | 18.500 | 18.206 | 96,007 |
| 2024-01-29 | 18.500 | 19.000 | 18.000 | 18.000 | 17.714 | 128,509 |
| 2024-01-26 | 18.000 | 18.300 | 17.500 | 18.000 | 17.714 | 72,028 |
| 2024-01-25 | 18.000 | 18.500 | 17.600 | 18.000 | 17.714 | 219,959 |
| 2024-01-24 | 18.500 | 18.800 | 17.850 | 18.100 | 17.813 | 281,824 |
| 2024-01-23 | 19.050 | 19.050 | 18.100 | 18.750 | 18.452 | 442,753 |
| 2024-01-22 | 19.250 | 19.250 | 18.625 | 19.250 | 18.944 | 312,212 |
| 2024-01-19 | 19.500 | 19.820 | 19.000 | 19.500 | 19.191 | 65,958 |
| 2024-01-18 | 19.250 | 20.000 | 19.150 | 19.500 | 19.191 | 252,842 |
| 2024-01-17 | 19.750 | 19.800 | 19.000 | 19.250 | 18.944 | 62,048 |
| 2024-01-16 | 19.750 | 20.000 | 19.525 | 19.750 | 19.437 | 41,398 |
| 2024-01-15 | 20.600 | 21.000 | 19.500 | 19.750 | 19.437 | 481,827 |
| 2024-01-12 | 19.750 | 19.950 | 19.525 | 19.750 | 19.437 | 188,620 |
| 2024-01-11 | 20.250 | 21.000 | 19.500 | 19.750 | 19.437 | 167,685 |
| 2024-01-10 | 20.250 | 20.850 | 19.500 | 20.250 | 19.929 | 75,768 |
| 2024-01-09 | 20.025 | 20.300 | 20.025 | 20.250 | 19.929 | 382,660 |
| 2024-01-08 | 20.500 | 20.720 | 20.000 | 20.000 | 19.683 | 152,073 |
| 2024-01-05 | 20.750 | 21.500 | 20.000 | 20.500 | 20.175 | 167,491 |
| 2024-01-04 | 20.750 | 21.500 | 20.400 | 20.750 | 20.421 | 456,600 |
| 2024-01-03 | 20.500 | 21.000 | 20.000 | 20.750 | 20.421 | 139,110 |
| 2024-01-02 | 20.500 | 21.500 | 19.810 | 20.500 | 20.175 | 267,916 |
| 2023-12-29 | 19.500 | 20.000 | 19.500 | 19.750 | 19.437 | 66,755 |
| 2023-12-28 | 19.500 | 20.000 | 19.000 | 19.500 | 19.191 | 68,485 |
| 2023-12-27 | 19.500 | 19.950 | 19.460 | 19.500 | 19.191 | 21,523 |
| 2023-12-22 | 19.000 | 20.000 | 18.688 | 19.500 | 19.191 | 189,430 |
| 2023-12-21 | 19.000 | 19.500 | 18.550 | 19.000 | 18.698 | 130,933 |
| 2023-12-20 | 19.500 | 19.500 | 18.660 | 19.000 | 18.698 | 84,902 |
| 2023-12-19 | 19.250 | 20.000 | 19.000 | 19.800 | 19.486 | 104,402 |
| 2023-12-18 | 19.000 | 19.500 | 18.500 | 19.000 | 18.698 | 140,706 |
| 2023-12-15 | 19.000 | 19.500 | 18.500 | 19.000 | 18.698 | 204,802 |
| 2023-12-14 | 19.000 | 19.000 | 18.500 | 19.000 | 18.698 | 511,395 |
| 2023-12-13 | 19.250 | 19.500 | 18.750 | 19.000 | 18.698 | 286,073 |
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.