Union Jack Oil plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	19.750	21.000	19.500	20.750	20.421	351,147
2023-09-18	19.500	20.000	19.410	19.750	19.437	258,821
2023-09-15	19.500	20.000	19.000	19.200	18.895	141,420
2023-09-14	19.750	20.000	19.000	19.500	19.191	74,899
2023-09-13	20.000	20.500	19.500	19.750	19.437	213,676
2023-09-12	19.750	20.100	19.500	20.000	19.683	193,705
2023-09-11	20.250	20.500	19.620	19.750	19.437	196,065
2023-09-08	20.500	20.500	19.500	20.000	19.683	124,839
2023-09-07	20.500	20.688	20.150	20.400	20.076	273,176
2023-09-06	20.250	21.000	20.200	20.500	20.175	98,927
2023-09-05	20.166	20.688	20.166	20.250	19.929	75,298
2023-09-04	19.500	20.000	19.311	20.000	19.683	193,042
2023-09-01	18.750	19.700	18.715	19.500	19.191	656,855
2023-08-31	20.500	21.000	18.577	18.750	18.452	1,451,026
2023-08-30	20.500	20.750	20.251	20.500	20.175	264,348
2023-08-29	20.500	21.000	19.315	20.500	20.175	347,694
2023-08-25	21.250	21.500	20.020	20.500	20.175	471,094
2023-08-24	22.000	22.000	21.000	21.250	20.913	178,431
2023-08-23	22.250	22.500	21.500	22.250	21.897	102,514
2023-08-22	23.000	23.500	21.890	22.250	21.897	289,423
2023-08-21	23.000	23.220	22.500	23.000	22.635	206,462
2023-08-18	23.000	23.398	22.500	23.000	22.635	32,031
2023-08-17	22.610	23.398	22.610	23.000	22.635	27,210
2023-08-16	22.500	23.000	22.341	22.500	22.143	302,661
2023-08-15	22.750	23.000	22.102	22.500	22.143	81,446
2023-08-14	22.750	22.975	22.565	22.750	22.389	51,993
2023-08-11	22.500	22.900	22.150	22.750	22.389	238,233
2023-08-10	22.250	23.000	22.015	22.500	22.143	222,269
2023-08-09	22.500	22.500	21.500	22.250	21.897	507,295
2023-08-08	23.000	23.000	22.000	22.500	22.143	299,039
2023-08-07	24.250	24.400	23.000	23.250	22.881	495,703
2023-08-04	24.250	24.280	23.500	24.250	23.865	149,648
2023-08-03	25.000	25.100	23.500	24.250	23.865	516,235
2023-08-02	25.500	25.600	24.345	24.750	24.357	141,171
2023-08-01	25.500	26.500	25.000	25.500	25.095	62,965
2023-07-31	26.000	26.470	25.100	25.500	25.095	404,294
2023-07-28	26.000	26.500	25.650	26.000	25.587	282,073
2023-07-27	25.260	26.000	25.260	26.000	25.587	190,004
2023-07-26	26.000	26.000	25.020	25.250	24.849	673,093
2023-07-25	26.000	26.500	25.500	26.000	25.587	85,356
2023-07-24	26.250	26.500	25.500	26.000	25.587	181,350
2023-07-21	26.250	26.500	26.000	26.250	25.833	98,001
2023-07-20	25.750	26.300	25.500	26.250	25.833	276,432
2023-07-19	26.000	26.000	25.500	25.750	25.341	34,176
2023-07-18	26.000	26.500	25.500	26.000	25.587	63,038
2023-07-17	26.750	27.000	25.500	26.200	25.784	158,931
2023-07-14	26.250	26.700	26.000	26.500	26.079	189,145
2023-07-13	26.250	26.250	26.000	26.250	25.833	73,220
2023-07-12	26.250	26.500	26.000	26.250	25.833	87,804
2023-07-11	26.500	27.000	26.000	26.250	25.833	105,616
2023-07-10	27.000	27.050	26.000	26.500	26.079	106,678
2023-07-07	27.000	27.400	26.200	27.000	26.571	54,876
2023-07-06	27.750	28.000	27.000	28.000	27.556	100,640
2023-07-05	27.750	28.140	27.000	27.750	27.014	100,112
2023-07-04	27.750	28.500	27.080	27.750	27.014	204,590
2023-07-03	28.000	28.470	27.375	27.750	27.014	289,114
2023-06-30	27.750	28.500	27.260	28.000	27.258	139,915
2023-06-29	30.000	30.000	27.078	27.750	27.014	661,532
2023-06-28	30.688	30.688	30.100	30.500	29.691	145,194
2023-06-27	31.750	32.500	30.350	31.000	30.178	170,966

← NewerPage 14 of 22 · 1,262 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.