Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	24.750	25.500	24.000	24.750	24.094	164,243
2023-03-24	24.750	25.000	24.120	24.500	23.851	530,876
2023-03-23	24.500	24.845	24.180	24.750	24.094	181,483
2023-03-22	24.000	24.500	23.860	24.500	23.851	186,582
2023-03-21	23.250	24.500	22.730	24.000	23.364	502,876
2023-03-20	23.750	24.000	22.650	23.250	22.634	628,017
2023-03-17	23.750	24.000	23.500	24.000	23.364	49,300
2023-03-16	24.000	24.500	23.530	23.750	23.120	164,009
2023-03-15	24.750	24.770	23.250	23.500	22.877	322,494
2023-03-14	25.000	25.000	24.000	24.500	23.851	441,132
2023-03-13	25.750	26.500	24.000	25.000	24.337	416,231
2023-03-10	25.750	26.600	25.000	25.750	25.067	142,949
2023-03-09	26.700	26.700	25.500	26.000	25.311	436,187
2023-03-08	26.750	27.500	26.500	27.000	26.284	104,553
2023-03-07	27.500	27.650	26.510	26.750	26.041	330,597
2023-03-06	27.500	28.000	27.000	27.500	26.771	240,098
2023-03-03	27.500	28.000	27.000	27.500	26.771	61,321
2023-03-02	27.500	28.000	27.232	27.500	26.771	198,980
2023-03-01	27.500	28.000	27.000	27.500	26.771	167,232
2023-02-28	27.750	27.760	26.850	27.250	26.528	381,309
2023-02-27	27.750	28.000	27.500	27.750	27.014	112,615
2023-02-24	28.000	28.500	27.510	27.750	27.014	195,685
2023-02-23	27.000	28.150	26.550	28.000	27.258	509,186
2023-02-22	26.750	27.500	26.500	27.000	26.284	594,459
2023-02-21	26.900	26.900	26.500	26.750	26.041	199,440
2023-02-20	27.000	27.500	26.522	27.000	26.284	164,856
2023-02-17	26.750	27.500	26.500	27.000	26.284	115,317
2023-02-16	26.500	27.000	26.500	26.750	26.041	174,016
2023-02-15	26.500	27.000	26.261	26.500	25.797	158,657
2023-02-14	26.500	27.000	26.000	26.500	25.797	104,503
2023-02-13	26.750	27.000	26.500	26.500	25.797	103,516
2023-02-10	26.750	27.055	26.520	26.750	26.041	190,717
2023-02-09	27.250	27.500	26.500	26.750	26.041	304,455
2023-02-08	27.250	28.000	27.000	27.250	26.528	261,453
2023-02-07	28.188	28.188	27.000	27.250	26.528	273,514
2023-02-06	27.500	29.000	27.500	28.250	27.501	374,700
2023-02-03	27.500	28.000	26.800	27.500	26.771	354,350
2023-02-02	27.250	28.000	27.000	27.500	26.771	302,906
2023-02-01	27.250	27.500	27.000	27.250	26.528	290,346
2023-01-31	27.250	27.800	27.015	27.500	26.771	169,192
2023-01-30	27.750	28.000	27.000	27.250	26.528	327,016
2023-01-27	27.750	28.500	27.500	27.750	27.014	195,421
2023-01-26	27.750	28.000	27.500	27.750	27.014	289,908
2023-01-25	27.500	28.000	27.000	27.750	27.014	165,322
2023-01-24	27.785	27.785	27.142	27.500	26.771	561,205
2023-01-23	28.000	28.140	27.500	28.000	27.258	98,092
2023-01-20	28.000	28.500	27.510	28.000	27.258	178,881
2023-01-19	28.500	28.500	27.000	28.000	27.258	245,359
2023-01-18	28.500	28.880	28.350	28.500	27.744	122,869
2023-01-17	28.250	29.000	28.000	28.500	27.744	186,230
2023-01-16	28.000	29.000	27.000	27.750	27.014	159,022
2023-01-13	28.000	29.000	27.760	28.000	27.258	217,558
2023-01-12	27.750	29.000	27.620	28.000	27.258	568,123
2023-01-11	28.000	28.402	27.220	27.700	26.966	238,723
2023-01-10	28.250	29.000	27.050	27.750	27.014	346,462
2023-01-09	28.200	28.200	27.025	27.500	26.771	388,886
2023-01-06	28.000	29.000	27.350	28.250	27.501	318,204
2023-01-05	27.000	29.000	26.557	28.000	27.258	351,814
2023-01-04	27.500	27.880	26.000	26.500	25.797	641,859
2023-01-03	27.250	28.000	26.000	26.500	25.797	483,407

← NewerPage 16 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.