Union Jack Oil plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	12.000	12.150	11.650	12.000	12.000	67,547
2025-02-18	12.250	12.500	11.500	12.000	12.000	181,092
2025-02-17	12.250	12.925	11.710	12.250	12.250	151,889
2025-02-14	12.000	13.150	11.500	12.250	12.250	1,417,086
2025-02-13	11.000	11.500	10.500	11.250	11.250	500,167
2025-02-12	11.000	11.500	10.850	11.000	11.000	293,945
2025-02-11	11.250	11.500	10.500	11.000	11.000	54,941
2025-02-10	11.000	11.500	10.660	11.500	11.500	304,183
2025-02-07	10.750	11.400	10.720	11.000	11.000	361,607
2025-02-06	10.750	11.000	10.720	10.750	10.750	73,824
2025-02-05	10.750	11.000	10.730	10.750	10.750	154,333
2025-02-04	11.000	11.200	10.500	10.750	10.750	59,219
2025-02-03	11.000	11.240	10.725	11.000	11.000	93,587
2025-01-31	11.000	11.500	10.820	11.000	11.000	159,328
2025-01-30	11.000	11.500	10.700	11.000	11.000	267,443
2025-01-29	11.000	11.500	10.300	11.000	11.000	132,330
2025-01-28	11.000	11.500	10.500	10.750	10.750	219,489
2025-01-27	11.250	11.500	10.300	10.300	10.300	243,280
2025-01-24	11.500	11.500	11.000	11.250	11.250	262,213
2025-01-23	11.500	12.000	11.000	11.500	11.500	79,486
2025-01-22	10.375	13.500	10.375	11.500	11.500	2,502,653
2025-01-21	10.000	11.000	9.500	10.250	10.250	852,906
2025-01-20	9.750	10.500	9.500	10.000	10.000	272,487
2025-01-17	9.750	10.000	9.500	9.750	9.750	244,731
2025-01-16	9.750	10.000	9.500	9.750	9.750	57,446
2025-01-15	9.750	9.970	9.530	9.750	9.750	82,229
2025-01-14	9.750	10.000	9.525	9.750	9.750	51,720
2025-01-13	10.000	10.085	9.500	9.750	9.750	255,873
2025-01-10	10.000	10.260	9.500	10.000	10.000	212,519
2025-01-09	9.750	10.300	9.650	10.000	10.000	78,299
2025-01-08	9.500	10.000	9.250	9.750	9.750	375,936
2025-01-07	9.500	9.950	8.980	9.500	9.500	205,062
2025-01-06	9.000	9.500	8.750	9.250	9.250	156,460
2025-01-03	8.750	9.390	8.500	9.000	9.000	622,139
2025-01-02	9.250	9.500	8.500	8.750	8.750	979,845
2024-12-31	9.250	9.450	9.175	9.250	9.250	109,587
2024-12-30	9.500	10.000	9.050	9.250	9.250	496,918
2024-12-27	9.750	10.370	9.000	9.500	9.500	308,675
2024-12-24	9.500	10.395	9.000	9.750	9.750	381,211
2024-12-23	10.000	10.430	9.015	9.500	9.500	200,222
2024-12-20	10.250	10.500	10.000	10.000	10.000	75,870
2024-12-19	10.500	11.000	10.000	10.250	10.250	278,365
2024-12-18	10.500	10.680	10.330	10.500	10.500	66,226
2024-12-17	10.750	11.000	10.000	10.500	10.500	161,471
2024-12-16	10.750	10.965	10.725	10.750	10.750	53,647
2024-12-13	10.750	11.000	10.300	10.750	10.750	54,664
2024-12-12	10.750	11.000	10.500	10.750	10.750	54,864
2024-12-11	10.750	10.975	10.525	10.750	10.750	235,683
2024-12-10	10.750	11.000	10.636	10.750	10.750	58,199
2024-12-09	10.750	10.750	10.630	10.750	10.750	22,866
2024-12-06	10.500	10.965	10.220	10.750	10.750	198,332
2024-12-05	10.500	11.000	10.000	10.500	10.500	128,101
2024-12-04	10.500	11.000	10.220	10.500	10.500	74,716
2024-12-03	10.500	10.700	10.300	10.500	10.500	81,711
2024-12-02	10.500	11.000	10.000	11.000	11.000	81,054
2024-11-29	10.750	11.000	10.300	10.500	10.500	59,450
2024-11-28	11.000	11.050	10.500	10.750	10.750	75,244
2024-11-27	11.000	11.380	10.500	11.000	11.000	273,503
2024-11-26	10.500	11.500	10.000	11.000	11.000	993,459
2024-11-25	9.750	10.000	9.500	9.750	9.750	51,379

← NewerPage 8 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.