Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 209,930 |
| 2026-04-27 | 3.850 | 4.040 | 3.715 | 4.040 | 4.040 | 96,112 |
| 2026-04-24 | 3.850 | 4.000 | 3.825 | 3.850 | 3.850 | 119,174 |
| 2026-04-23 | 3.850 | 4.000 | 3.660 | 3.850 | 3.850 | 164,136 |
| 2026-04-22 | 3.750 | 4.000 | 3.500 | 3.850 | 3.850 | 683,332 |
| 2026-04-21 | 3.750 | 4.000 | 3.460 | 3.750 | 3.750 | 527,819 |
| 2026-04-20 | 3.750 | 4.000 | 3.500 | 3.840 | 3.840 | 420,418 |
| 2026-04-17 | 3.650 | 4.000 | 3.500 | 3.750 | 3.750 | 512,854 |
| 2026-04-16 | 3.500 | 3.800 | 3.383 | 3.460 | 3.460 | 287,221 |
| 2026-04-15 | 3.550 | 4.000 | 3.475 | 3.750 | 3.750 | 1,024,705 |
| 2026-04-14 | 3.550 | 3.800 | 3.300 | 3.550 | 3.550 | 487,214 |
| 2026-04-13 | 3.550 | 3.800 | 3.300 | 3.550 | 3.550 | 247,433 |
| 2026-04-10 | 3.400 | 3.700 | 3.200 | 3.500 | 3.500 | 1,026,681 |
| 2026-04-09 | 3.400 | 3.600 | 3.200 | 3.400 | 3.400 | 1,198,036 |
| 2026-04-08 | 3.400 | 3.600 | 3.200 | 3.400 | 3.400 | 1,803,177 |
| 2026-04-07 | 3.400 | 3.575 | 3.250 | 3.400 | 3.400 | 301,851 |
| 2026-04-02 | 3.350 | 3.600 | 3.200 | 3.400 | 3.400 | 1,226,472 |
| 2026-04-01 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 659,997 |
| 2026-03-31 | 3.450 | 3.600 | 3.123 | 3.200 | 3.200 | 4,643,075 |
| 2026-03-30 | 3.400 | 3.600 | 3.300 | 3.400 | 3.400 | 777,069 |
| 2026-03-27 | 3.250 | 3.400 | 3.100 | 3.350 | 3.350 | 713,347 |
| 2026-03-26 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 176,071 |
| 2026-03-25 | 3.650 | 3.704 | 3.000 | 3.250 | 3.250 | 1,428,698 |
| 2026-03-24 | 3.700 | 3.800 | 3.500 | 3.800 | 3.800 | 436,042 |
| 2026-03-23 | 3.950 | 4.200 | 3.500 | 3.700 | 3.700 | 1,465,897 |
| 2026-03-20 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 405,243 |
| 2026-03-19 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 1,513,183 |
| 2026-03-18 | 4.200 | 4.400 | 3.650 | 3.650 | 3.650 | 409,464 |
| 2026-03-17 | 4.200 | 4.400 | 3.955 | 4.200 | 4.200 | 312,400 |
| 2026-03-16 | 4.300 | 4.500 | 3.990 | 3.990 | 3.990 | 1,519,512 |
| 2026-03-13 | 4.250 | 4.450 | 4.125 | 4.250 | 4.250 | 1,268,091 |
| 2026-03-12 | 4.000 | 4.400 | 3.860 | 4.250 | 4.250 | 771,111 |
| 2026-03-11 | 4.000 | 4.190 | 3.890 | 3.940 | 3.940 | 944,083 |
| 2026-03-10 | 4.750 | 4.800 | 3.800 | 4.000 | 4.000 | 4,893,235 |
| 2026-03-09 | 4.500 | 5.200 | 4.500 | 5.100 | 5.100 | 9,178,767 |
| 2026-03-06 | 4.350 | 4.700 | 4.200 | 4.350 | 4.350 | 6,149,168 |
| 2026-03-05 | 3.650 | 4.350 | 3.500 | 4.350 | 4.350 | 2,784,658 |
| 2026-03-04 | 3.350 | 4.100 | 3.300 | 3.650 | 3.650 | 3,819,412 |
| 2026-03-03 | 3.050 | 3.500 | 3.000 | 3.400 | 3.400 | 2,665,091 |
| 2026-03-02 | 2.900 | 3.200 | 2.900 | 3.050 | 3.050 | 3,032,543 |
| 2026-02-27 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 151,159 |
| 2026-02-26 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 160,028 |
| 2026-02-25 | 2.850 | 3.000 | 2.690 | 2.850 | 2.850 | 479,444 |
| 2026-02-24 | 2.850 | 3.000 | 2.800 | 2.850 | 2.850 | 359,017 |
| 2026-02-23 | 2.850 | 2.982 | 2.775 | 2.850 | 2.850 | 581,956 |
| 2026-02-20 | 2.850 | 3.000 | 2.718 | 2.850 | 2.850 | 198,326 |
| 2026-02-19 | 2.950 | 3.000 | 2.718 | 2.850 | 2.850 | 217,569 |
| 2026-02-18 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 317,976 |
| 2026-02-17 | 2.950 | 3.000 | 2.875 | 2.950 | 2.950 | 259,620 |
| 2026-02-16 | 2.850 | 3.200 | 2.718 | 2.950 | 2.950 | 2,332,167 |
| 2026-02-13 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 304,872 |
| 2026-02-12 | 2.900 | 2.902 | 2.800 | 2.900 | 2.900 | 445,440 |
| 2026-02-11 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 428,624 |
| 2026-02-10 | 3.000 | 3.072 | 2.800 | 2.900 | 2.900 | 561,113 |
| 2026-02-09 | 3.100 | 3.200 | 2.813 | 3.000 | 3.000 | 430,555 |
| 2026-02-06 | 3.100 | 3.200 | 2.900 | 3.100 | 3.100 | 398,521 |
| 2026-02-05 | 3.100 | 3.175 | 3.000 | 3.100 | 3.100 | 96,063 |
| 2026-02-04 | 3.250 | 3.500 | 3.000 | 3.100 | 3.100 | 613,791 |
| 2026-02-03 | 3.350 | 3.500 | 3.200 | 3.250 | 3.250 | 221,118 |
| 2026-02-02 | 3.500 | 3.700 | 3.200 | 3.350 | 3.350 | 286,203 |
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.