Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	31.905	31.905	31.000	31.750	30.908	218,447
2023-06-23	32.250	32.685	31.722	32.250	31.395	105,995
2023-06-22	32.250	33.000	31.500	32.250	31.395	157,080
2023-06-21	31.250	33.100	30.664	32.250	31.395	665,585
2023-06-20	33.000	34.000	30.500	31.250	30.422	1,058,319
2023-06-19	31.500	33.750	31.000	33.000	32.125	438,907
2023-06-16	29.500	32.000	29.461	31.250	30.422	634,746
2023-06-15	29.000	30.000	28.650	29.600	28.815	203,843
2023-06-14	28.750	29.500	28.310	28.750	27.988	166,808
2023-06-13	28.250	28.250	27.600	28.250	27.501	154,360
2023-06-12	28.000	28.360	27.000	28.250	27.501	243,650
2023-06-09	27.500	29.000	27.000	28.000	27.258	220,406
2023-06-08	27.500	28.000	27.000	27.500	26.771	199,099
2023-06-07	26.750	28.000	26.000	27.500	26.771	563,628
2023-06-06	27.000	29.000	26.100	26.750	26.041	912,157
2023-06-05	27.000	27.500	26.680	27.100	26.382	429,158
2023-06-02	27.000	27.500	26.500	27.000	26.284	658,052
2023-06-01	27.000	27.500	26.500	27.000	26.284	173,444
2023-05-31	27.000	27.100	26.500	27.000	26.284	301,834
2023-05-30	27.000	27.500	26.560	27.000	26.284	341,620
2023-05-26	26.750	27.500	26.500	26.500	25.797	135,261
2023-05-25	27.000	27.177	26.500	26.750	26.041	431,505
2023-05-24	27.250	27.500	26.000	27.000	26.284	594,207
2023-05-23	27.000	27.800	26.325	27.250	26.528	547,797
2023-05-22	25.500	28.000	25.000	27.000	26.284	1,271,361
2023-05-19	25.500	26.000	25.100	26.000	25.311	184,791
2023-05-18	25.500	26.500	25.500	25.500	24.824	518,198
2023-05-17	24.250	25.900	23.755	25.500	24.824	798,844
2023-05-16	23.250	24.000	22.923	23.750	23.120	205,574
2023-05-15	24.000	24.784	22.000	23.000	22.390	1,286,472
2023-05-12	22.750	23.500	22.500	23.000	22.390	269,174
2023-05-11	23.000	23.500	22.750	22.750	22.147	65,837
2023-05-10	23.250	24.000	22.880	23.000	22.390	176,570
2023-05-09	22.500	23.400	22.000	23.000	22.390	501,985
2023-05-05	22.500	23.000	22.000	22.500	21.904	274,113
2023-05-04	23.500	24.000	22.500	22.500	21.904	185,748
2023-05-03	23.250	23.500	22.850	23.000	22.390	199,312
2023-05-02	22.750	23.715	22.550	23.500	22.877	476,400
2023-04-28	22.750	23.250	22.000	22.750	22.147	285,876
2023-04-27	23.250	23.500	22.250	22.250	21.660	361,698
2023-04-26	23.250	23.500	23.000	23.250	22.634	33,202
2023-04-25	23.000	23.500	22.910	23.250	22.634	228,141
2023-04-24	23.750	24.000	22.314	23.000	22.390	691,866
2023-04-21	23.250	24.000	23.000	23.500	22.877	260,241
2023-04-20	23.950	23.950	22.500	23.250	22.634	593,338
2023-04-19	24.000	24.500	23.500	24.000	23.364	141,694
2023-04-18	24.000	24.300	23.630	24.000	23.364	122,513
2023-04-17	24.250	24.500	23.500	23.500	22.877	391,429
2023-04-14	24.750	25.500	24.126	24.250	23.607	236,225
2023-04-13	25.000	25.200	24.625	25.000	24.337	105,799
2023-04-12	24.750	25.500	24.555	25.000	24.337	277,246
2023-04-11	26.500	27.000	24.600	24.600	23.948	585,413
2023-04-06	27.000	27.020	26.000	26.500	25.797	676,038
2023-04-05	27.000	27.500	26.750	27.000	26.284	228,302
2023-04-04	27.000	27.400	26.500	27.000	26.284	95,637
2023-04-03	26.500	27.955	26.000	27.000	26.284	394,737
2023-03-31	25.750	27.000	25.500	26.500	25.797	218,703
2023-03-30	25.500	25.970	25.000	25.500	24.824	290,009
2023-03-29	24.500	25.500	24.000	25.500	24.824	134,639
2023-03-28	24.750	25.500	24.666	24.900	24.240	170,847

← NewerPage 15 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.