Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.950 | 4.000 | 3.700 | 3.800 | 3.800 | 1,065,193 |
| 2025-11-03 | 4.150 | 4.250 | 3.900 | 3.950 | 3.950 | 4,270,022 |
| 2025-10-31 | 4.300 | 4.400 | 4.020 | 4.150 | 4.150 | 489,170 |
| 2025-10-30 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 265,161 |
| 2025-10-29 | 4.400 | 4.500 | 4.200 | 4.300 | 4.300 | 362,917 |
| 2025-10-28 | 4.550 | 4.635 | 4.300 | 4.400 | 4.400 | 325,869 |
| 2025-10-27 | 4.550 | 4.800 | 4.300 | 4.550 | 4.550 | 419,191 |
| 2025-10-24 | 4.400 | 4.550 | 4.300 | 4.550 | 4.550 | 373,364 |
| 2025-10-23 | 4.450 | 4.500 | 4.300 | 4.400 | 4.400 | 1,123,080 |
| 2025-10-22 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 662,813 |
| 2025-10-21 | 4.550 | 4.600 | 4.400 | 4.450 | 4.450 | 1,040,242 |
| 2025-10-20 | 4.650 | 4.700 | 4.500 | 4.550 | 4.550 | 611,355 |
| 2025-10-17 | 4.850 | 5.000 | 4.600 | 4.650 | 4.650 | 1,416,784 |
| 2025-10-16 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 138,280 |
| 2025-10-15 | 4.850 | 5.000 | 4.733 | 4.850 | 4.850 | 208,546 |
| 2025-10-14 | 5.000 | 5.200 | 4.700 | 4.850 | 4.850 | 527,445 |
| 2025-10-13 | 5.050 | 5.200 | 4.800 | 5.000 | 5.000 | 559,935 |
| 2025-10-10 | 5.000 | 5.200 | 4.800 | 5.050 | 5.050 | 1,441,628 |
| 2025-10-09 | 4.850 | 4.900 | 4.800 | 4.850 | 4.850 | 22,053 |
| 2025-10-08 | 4.850 | 4.885 | 4.800 | 4.850 | 4.850 | 197,651 |
| 2025-10-07 | 4.850 | 4.900 | 4.800 | 4.850 | 4.850 | 312,362 |
| 2025-10-06 | 4.750 | 4.900 | 4.700 | 4.850 | 4.850 | 361,127 |
| 2025-10-03 | 4.700 | 4.800 | 4.600 | 4.750 | 4.750 | 578,533 |
| 2025-10-02 | 4.700 | 4.800 | 4.620 | 4.700 | 4.700 | 163,460 |
| 2025-10-01 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 117,073 |
| 2025-09-30 | 4.650 | 4.800 | 4.500 | 4.700 | 4.700 | 509,105 |
| 2025-09-29 | 4.800 | 5.000 | 4.500 | 4.650 | 4.650 | 1,488,195 |
| 2025-09-26 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 182,472 |
| 2025-09-25 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 455,813 |
| 2025-09-24 | 5.200 | 5.400 | 4.700 | 4.850 | 4.850 | 3,203,897 |
| 2025-09-23 | 5.100 | 5.200 | 5.028 | 5.100 | 5.100 | 173,524 |
| 2025-09-22 | 5.100 | 5.200 | 5.022 | 5.100 | 5.100 | 321,981 |
| 2025-09-19 | 5.000 | 5.300 | 4.900 | 5.100 | 5.100 | 1,241,024 |
| 2025-09-18 | 4.950 | 5.100 | 4.900 | 4.950 | 4.950 | 715,289 |
| 2025-09-17 | 5.050 | 5.200 | 4.900 | 4.950 | 4.950 | 690,304 |
| 2025-09-16 | 5.150 | 5.300 | 4.915 | 5.050 | 5.050 | 456,529 |
| 2025-09-15 | 5.150 | 5.400 | 5.000 | 5.150 | 5.150 | 440,833 |
| 2025-09-12 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 440,301 |
| 2025-09-11 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 540,945 |
| 2025-09-10 | 5.150 | 5.400 | 5.000 | 5.400 | 5.400 | 432,016 |
| 2025-09-09 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 507,175 |
| 2025-09-08 | 5.100 | 5.300 | 5.085 | 5.150 | 5.150 | 194,163 |
| 2025-09-05 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 239,227 |
| 2025-09-04 | 5.150 | 5.300 | 5.000 | 5.100 | 5.100 | 142,009 |
| 2025-09-03 | 5.150 | 5.400 | 5.000 | 5.400 | 5.400 | 496,784 |
| 2025-09-02 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 60,491 |
| 2025-09-01 | 5.150 | 5.300 | 5.150 | 5.150 | 5.150 | 136,182 |
| 2025-08-29 | 5.350 | 5.500 | 5.066 | 5.400 | 5.400 | 1,200,606 |
| 2025-08-28 | 5.200 | 5.500 | 5.000 | 5.350 | 5.350 | 493,675 |
| 2025-08-27 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 164,315 |
| 2025-08-26 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 111,044 |
| 2025-08-22 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 486,521 |
| 2025-08-21 | 5.050 | 5.380 | 4.900 | 5.200 | 5.200 | 73,558 |
| 2025-08-20 | 5.050 | 5.185 | 5.050 | 5.050 | 5.050 | 119,253 |
| 2025-08-19 | 5.050 | 5.200 | 4.900 | 4.900 | 4.900 | 474,787 |
| 2025-08-18 | 5.200 | 5.300 | 4.900 | 5.050 | 5.050 | 605,041 |
| 2025-08-15 | 5.050 | 5.400 | 4.900 | 5.200 | 5.200 | 809,783 |
| 2025-08-14 | 5.050 | 5.200 | 4.900 | 5.000 | 5.000 | 748,196 |
| 2025-08-13 | 5.050 | 5.100 | 5.044 | 5.080 | 5.080 | 106,329 |
| 2025-08-12 | 5.050 | 5.180 | 4.900 | 5.050 | 5.050 | 264,271 |
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.