Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	27.750	28.500	26.510	27.250	26.528	490,844
2022-12-29	27.750	27.750	27.010	27.200	26.479	251,645
2022-12-28	29.000	29.000	27.000	27.750	27.014	409,375
2022-12-23	29.000	29.330	28.380	29.000	28.231	82,854
2022-12-22	28.500	30.000	28.000	29.000	28.231	141,835
2022-12-21	28.250	29.000	28.000	28.500	27.744	100,085
2022-12-20	29.250	30.000	28.010	28.250	27.501	505,852
2022-12-19	29.250	30.000	28.500	29.250	28.475	154,899
2022-12-16	29.250	30.000	28.500	29.250	28.475	139,588
2022-12-15	29.250	29.490	28.500	29.250	28.475	350,787
2022-12-14	29.250	30.000	28.650	29.250	28.475	164,702
2022-12-13	29.250	29.250	28.500	29.250	28.475	371,180
2022-12-12	29.750	30.000	29.000	29.250	28.475	56,009
2022-12-09	30.000	30.500	29.000	30.500	29.691	256,156
2022-12-08	29.288	31.000	29.288	30.000	29.205	160,013
2022-12-07	29.250	29.750	28.750	29.250	28.475	391,417
2022-12-06	29.400	29.400	28.600	28.600	27.842	218,601
2022-12-05	29.500	30.000	29.200	29.400	28.621	170,327
2022-12-02	29.000	30.000	29.000	29.500	28.718	136,909
2022-12-01	29.000	29.500	28.500	29.000	28.231	202,707
2022-11-30	29.340	29.340	28.500	29.000	28.231	92,665
2022-11-29	29.000	29.500	28.500	29.250	28.475	170,818
2022-11-28	30.223	30.223	28.000	29.000	28.231	630,751
2022-11-25	31.000	31.100	30.000	30.250	29.448	240,010
2022-11-24	30.750	31.500	30.560	31.000	30.178	136,585
2022-11-23	30.750	31.150	30.550	30.750	29.935	88,900
2022-11-22	29.500	32.000	29.440	30.750	29.935	764,189
2022-11-21	30.750	31.500	29.010	29.500	28.718	627,266
2022-11-18	32.500	32.500	30.600	30.800	29.983	475,576
2022-11-17	33.000	33.290	32.050	32.500	31.638	295,118
2022-11-16	33.750	34.000	31.920	33.000	31.346	532,058
2022-11-15	34.250	34.300	33.000	33.750	32.059	242,151
2022-11-14	36.000	37.000	33.180	34.250	32.534	571,792
2022-11-11	34.500	36.000	34.000	35.000	33.246	647,849
2022-11-10	35.000	35.400	34.000	34.500	32.771	373,342
2022-11-09	35.000	36.000	34.850	35.000	33.246	116,271
2022-11-08	36.000	36.700	33.650	35.000	33.246	525,739
2022-11-07	35.750	37.000	34.255	34.750	33.009	482,452
2022-11-04	35.250	37.000	35.000	35.750	33.959	707,250
2022-11-03	35.000	35.618	34.100	35.250	33.484	264,049
2022-11-02	34.000	35.900	34.000	35.000	33.246	470,910
2022-11-01	32.750	35.500	31.000	34.000	32.296	633,324
2022-10-31	32.750	33.810	31.000	32.250	30.634	443,933
2022-10-28	32.000	33.550	31.000	32.750	31.109	373,765
2022-10-27	32.000	32.900	30.030	31.500	29.922	716,905
2022-10-26	33.000	35.000	29.125	32.000	30.396	992,933
2022-10-25	29.660	35.000	29.660	33.000	31.346	1,130,172
2022-10-24	27.000	31.000	27.000	29.600	28.117	1,110,052
2022-10-21	27.000	28.000	25.100	25.100	23.842	261,750
2022-10-20	28.500	28.550	27.000	27.000	25.647	369,332
2022-10-19	29.500	30.000	28.000	28.250	26.834	214,370
2022-10-18	29.500	30.200	28.000	29.000	27.547	344,868
2022-10-17	29.000	31.000	28.256	29.500	28.022	281,635
2022-10-14	28.000	29.220	27.900	28.500	27.072	570,137
2022-10-13	27.500	27.975	26.255	27.000	25.647	609,436
2022-10-12	29.500	30.000	27.297	27.500	26.122	442,845
2022-10-11	30.222	30.222	28.550	29.500	28.022	305,129
2022-10-10	32.500	33.035	30.000	30.500	28.972	742,584
2022-10-07	33.000	34.000	31.000	32.500	30.871	477,084
2022-10-06	33.500	35.000	32.000	33.000	31.346	364,988

← NewerPage 17 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.