Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	9.250	9.495	9.000	9.250	9.250	47,663
2025-05-15	8.750	9.250	8.500	9.250	9.250	237,357
2025-05-14	9.250	9.500	8.620	9.000	9.000	390,396
2025-05-13	9.250	9.492	9.100	9.250	9.250	141,475
2025-05-12	9.250	9.500	9.005	9.250	9.250	127,688
2025-05-09	9.000	9.500	8.920	8.920	8.920	172,430
2025-05-08	9.000	9.500	8.500	9.250	9.250	344,622
2025-05-07	9.000	9.500	8.500	9.000	9.000	368,053
2025-05-06	9.250	9.500	8.900	9.000	9.000	240,947
2025-05-02	9.250	9.500	9.000	9.250	9.250	38,427
2025-05-01	9.250	9.500	9.000	9.250	9.250	30,781
2025-04-30	9.500	9.675	9.000	9.250	9.250	245,829
2025-04-29	9.250	10.000	9.000	9.500	9.500	70,502
2025-04-28	9.250	9.340	9.060	9.250	9.250	273,556
2025-04-25	9.250	9.340	9.060	9.250	9.250	55,271
2025-04-24	9.500	9.500	9.000	9.250	9.250	57,155
2025-04-23	9.500	10.000	9.050	9.500	9.500	220,108
2025-04-22	9.500	10.000	9.000	9.500	9.500	12,787
2025-04-17	9.250	9.700	9.000	9.700	9.700	165,515
2025-04-16	9.750	10.000	9.000	9.250	9.250	130,756
2025-04-15	9.750	9.750	9.585	9.750	9.750	1,459
2025-04-14	9.750	9.750	9.500	9.750	9.750	139,941
2025-04-11	9.750	9.800	9.500	9.750	9.750	46,208
2025-04-10	9.750	10.000	9.500	9.750	9.750	77,363
2025-04-09	9.750	9.750	9.500	9.750	9.750	27,257
2025-04-08	9.500	10.000	9.250	9.750	9.750	67,441
2025-04-07	9.750	9.900	9.000	9.900	9.900	340,281
2025-04-04	10.250	10.500	9.500	9.900	9.900	363,351
2025-04-03	10.250	10.500	10.000	10.250	10.250	42,797
2025-04-02	10.250	10.450	10.100	10.250	10.250	368,475
2025-04-01	10.250	10.500	10.000	10.250	10.250	150,966
2025-03-31	10.500	10.500	10.050	10.250	10.250	271,158
2025-03-28	11.250	11.500	10.000	10.500	10.500	1,050,002
2025-03-27	11.250	11.500	11.000	11.250	11.250	12,951
2025-03-26	11.250	11.500	11.000	11.250	11.250	106,617
2025-03-25	11.750	12.000	11.000	11.250	11.250	338,534
2025-03-24	11.750	12.000	11.500	11.800	11.800	66,714
2025-03-21	11.750	11.800	11.500	11.750	11.750	47,523
2025-03-20	11.750	11.800	11.500	11.750	11.750	43,179
2025-03-19	11.750	11.975	11.500	11.750	11.750	138,015
2025-03-18	11.750	11.998	11.500	11.750	11.750	364,617
2025-03-17	12.250	12.500	11.500	11.750	11.750	347,949
2025-03-14	12.250	12.250	12.000	12.250	12.250	68,350
2025-03-13	12.250	12.500	12.000	12.250	12.250	40,242
2025-03-12	12.250	12.250	12.150	12.250	12.250	34,657
2025-03-11	12.250	12.250	12.000	12.250	12.250	85,281
2025-03-10	12.250	12.500	12.000	12.250	12.250	369,426
2025-03-07	12.250	12.340	12.000	12.250	12.250	111,196
2025-03-06	12.500	13.000	12.000	12.250	12.250	126,703
2025-03-05	12.500	12.950	12.100	12.500	12.500	109,204
2025-03-04	12.750	13.335	12.000	12.500	12.500	790,882
2025-03-03	12.500	13.000	11.600	12.500	12.500	601,087
2025-02-28	12.000	13.000	11.725	12.500	12.500	217,103
2025-02-27	12.000	12.490	11.400	12.000	12.000	512,071
2025-02-26	12.250	12.500	11.500	12.000	12.000	261,854
2025-02-25	12.500	13.000	11.777	12.250	12.250	384,073
2025-02-24	11.750	12.000	11.510	11.750	11.750	134,927
2025-02-21	11.750	11.975	11.575	11.750	11.750	116,391
2025-02-20	12.000	12.040	11.500	11.750	11.750	219,895
2025-02-19	12.000	12.150	11.650	12.000	12.000	67,547

← NewerPage 7 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.