Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 27,693 |
| 2026-07-22 | 3.875 | 4.250 | 3.600 | 3.800 | 3.800 | 431,558 |
| 2026-07-21 | 3.875 | 3.998 | 3.750 | 3.875 | 3.875 | 108,338 |
| 2026-07-20 | 3.875 | 3.998 | 3.750 | 3.875 | 3.875 | 48,586 |
| 2026-07-17 | 3.625 | 4.000 | 3.500 | 3.875 | 3.875 | 225,298 |
| 2026-07-16 | 3.625 | 3.750 | 3.500 | 3.625 | 3.625 | 55,642 |
| 2026-07-15 | 3.625 | 3.750 | 3.500 | 3.625 | 3.625 | 117,360 |
| 2026-07-14 | 3.625 | 3.649 | 3.500 | 3.625 | 3.625 | 91,307 |
| 2026-07-13 | 3.625 | 3.750 | 3.500 | 3.625 | 3.625 | 42,203 |
| 2026-07-10 | 3.625 | 3.750 | 3.500 | 3.625 | 3.625 | 33,105 |
| 2026-07-09 | 3.500 | 3.750 | 3.500 | 3.625 | 3.625 | 91,334 |
| 2026-07-08 | 3.625 | 3.750 | 3.280 | 3.625 | 3.625 | 456,595 |
| 2026-07-07 | 3.750 | 3.869 | 3.500 | 3.625 | 3.625 | 388,797 |
| 2026-07-06 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 177,042 |
| 2026-07-03 | 3.875 | 4.000 | 3.500 | 3.750 | 3.750 | 187,444 |
| 2026-07-02 | 3.875 | 3.890 | 3.750 | 3.875 | 3.875 | 95,630 |
| 2026-07-01 | 3.750 | 4.000 | 3.000 | 3.875 | 3.875 | 425,782 |
| 2026-06-30 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 550,860 |
| 2026-06-29 | 3.750 | 4.000 | 3.500 | 3.500 | 3.500 | 742,024 |
| 2026-06-26 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 142,336 |
| 2026-06-25 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 164,903 |
| 2026-06-24 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 49,073 |
| 2026-06-23 | 3.625 | 4.000 | 3.500 | 3.750 | 3.750 | 54,466 |
| 2026-06-22 | 3.525 | 4.000 | 3.250 | 3.625 | 3.625 | 492,379 |
| 2026-06-19 | 3.450 | 3.800 | 3.000 | 3.525 | 3.525 | 1,294,845 |
| 2026-06-18 | 4.050 | 4.300 | 3.891 | 4.100 | 4.100 | 269,050 |
| 2026-06-17 | 4.050 | 4.300 | 3.800 | 4.050 | 4.050 | 209,662 |
| 2026-06-16 | 4.050 | 4.300 | 3.800 | 3.960 | 3.960 | 319,862 |
| 2026-06-15 | 3.650 | 4.400 | 3.500 | 3.810 | 3.810 | 3,187,967 |
| 2026-06-12 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 80,548 |
| 2026-06-11 | 3.350 | 3.385 | 3.300 | 3.350 | 3.350 | 112,476 |
| 2026-06-10 | 3.550 | 3.600 | 3.300 | 3.350 | 3.350 | 623,270 |
| 2026-06-09 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 1,119,598 |
| 2026-06-08 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 1,783,021 |
| 2026-06-05 | 3.600 | 3.698 | 3.500 | 3.600 | 3.600 | 247,084 |
| 2026-06-04 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 252,645 |
| 2026-06-03 | 3.600 | 3.698 | 3.500 | 3.600 | 3.600 | 339,824 |
| 2026-06-02 | 3.700 | 3.800 | 3.460 | 3.460 | 3.460 | 1,267,548 |
| 2026-06-01 | 3.700 | 3.800 | 3.590 | 3.700 | 3.700 | 619,008 |
| 2026-05-29 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 890,924 |
| 2026-05-28 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 515,896 |
| 2026-05-27 | 3.900 | 4.000 | 3.600 | 3.700 | 3.700 | 2,267,854 |
| 2026-05-26 | 4.650 | 4.700 | 3.610 | 4.000 | 4.000 | 2,123,078 |
| 2026-05-22 | 4.800 | 5.000 | 4.600 | 4.750 | 4.750 | 351,763 |
| 2026-05-21 | 4.850 | 5.000 | 4.600 | 4.800 | 4.800 | 144,918 |
| 2026-05-20 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 20,590 |
| 2026-05-19 | 5.000 | 5.200 | 4.800 | 5.040 | 5.040 | 128,231 |
| 2026-05-18 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 486,278 |
| 2026-05-15 | 5.250 | 5.500 | 4.800 | 5.000 | 5.000 | 2,156,272 |
| 2026-05-14 | 4.900 | 5.040 | 4.800 | 4.900 | 4.900 | 307,785 |
| 2026-05-13 | 5.050 | 5.300 | 4.700 | 4.900 | 4.900 | 1,847,442 |
| 2026-05-12 | 5.050 | 5.360 | 4.800 | 5.360 | 5.360 | 860,867 |
| 2026-05-11 | 5.050 | 5.300 | 4.750 | 4.750 | 4.750 | 827,360 |
| 2026-05-08 | 4.850 | 5.500 | 4.700 | 5.000 | 5.000 | 3,146,385 |
| 2026-05-07 | 4.750 | 5.040 | 4.500 | 5.040 | 5.040 | 1,175,511 |
| 2026-05-06 | 4.150 | 5.000 | 4.000 | 4.750 | 4.750 | 1,610,083 |
| 2026-05-05 | 3.850 | 4.150 | 3.800 | 3.950 | 3.950 | 903,432 |
| 2026-05-01 | 3.950 | 4.150 | 3.800 | 3.900 | 3.900 | 608,099 |
| 2026-04-30 | 3.950 | 4.150 | 3.950 | 3.950 | 3.950 | 693,116 |
| 2026-04-29 | 3.850 | 4.100 | 3.700 | 3.950 | 3.950 | 330,975 |
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.