Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.750 | 9.875 | 9.500 | 9.750 | 9.750 | 154,563 |
| 2024-11-21 | 9.750 | 9.980 | 9.545 | 9.750 | 9.750 | 197,461 |
| 2024-11-20 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 13,706 |
| 2024-11-19 | 9.750 | 10.000 | 9.545 | 9.750 | 9.750 | 56,620 |
| 2024-11-18 | 9.750 | 9.955 | 9.650 | 9.750 | 9.750 | 38,761 |
| 2024-11-15 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 103,211 |
| 2024-11-14 | 9.750 | 10.000 | 9.560 | 9.750 | 9.750 | 209,008 |
| 2024-11-13 | 10.250 | 10.500 | 9.620 | 9.750 | 9.750 | 243,663 |
| 2024-11-12 | 10.500 | 10.850 | 10.000 | 10.250 | 10.250 | 193,636 |
| 2024-11-11 | 10.750 | 10.900 | 10.497 | 10.750 | 10.750 | 176,171 |
| 2024-11-08 | 10.750 | 10.975 | 10.550 | 10.750 | 10.750 | 11,231 |
| 2024-11-07 | 10.750 | 11.000 | 10.750 | 10.750 | 10.750 | 53,860 |
| 2024-11-06 | 11.750 | 12.500 | 10.500 | 10.750 | 10.750 | 432,334 |
| 2024-11-05 | 11.750 | 11.900 | 11.160 | 11.750 | 11.750 | 246,529 |
| 2024-11-04 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 92,941 |
| 2024-11-01 | 11.500 | 12.550 | 11.075 | 11.750 | 11.750 | 509,895 |
| 2024-10-31 | 10.750 | 11.950 | 10.750 | 11.500 | 11.500 | 534,197 |
| 2024-10-30 | 9.750 | 11.000 | 9.530 | 10.500 | 10.500 | 179,969 |
| 2024-10-29 | 10.000 | 10.500 | 9.100 | 9.750 | 9.750 | 724,086 |
| 2024-10-28 | 10.150 | 10.150 | 9.500 | 9.750 | 9.750 | 246,994 |
| 2024-10-25 | 10.250 | 10.500 | 9.850 | 10.250 | 10.250 | 164,381 |
| 2024-10-24 | 10.250 | 10.375 | 10.000 | 10.250 | 10.250 | 230,464 |
| 2024-10-23 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 554,762 |
| 2024-10-22 | 10.250 | 11.050 | 10.000 | 10.250 | 10.250 | 596,225 |
| 2024-10-21 | 11.000 | 11.000 | 9.500 | 10.250 | 10.250 | 1,194,369 |
| 2024-10-18 | 11.500 | 11.500 | 10.530 | 11.000 | 11.000 | 570,518 |
| 2024-10-17 | 11.750 | 12.000 | 11.175 | 11.750 | 11.750 | 1,182,446 |
| 2024-10-16 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 552,059 |
| 2024-10-15 | 12.750 | 13.000 | 11.625 | 12.250 | 12.250 | 847,388 |
| 2024-10-14 | 13.000 | 13.500 | 12.462 | 12.750 | 12.750 | 312,903 |
| 2024-10-11 | 13.250 | 13.500 | 12.500 | 13.000 | 13.000 | 505,136 |
| 2024-10-10 | 14.000 | 14.000 | 12.750 | 13.250 | 13.250 | 668,625 |
| 2024-10-09 | 14.000 | 14.000 | 13.600 | 14.000 | 14.000 | 81,311 |
| 2024-10-08 | 14.000 | 14.350 | 13.500 | 14.000 | 14.000 | 50,494 |
| 2024-10-07 | 14.000 | 14.500 | 13.750 | 14.000 | 14.000 | 55,191 |
| 2024-10-04 | 14.000 | 14.500 | 13.750 | 14.000 | 14.000 | 158,945 |
| 2024-10-03 | 14.000 | 14.500 | 13.850 | 14.000 | 14.000 | 90,666 |
| 2024-10-02 | 13.250 | 14.160 | 13.220 | 14.000 | 14.000 | 521,517 |
| 2024-10-01 | 14.250 | 14.500 | 13.150 | 13.300 | 13.300 | 534,617 |
| 2024-09-30 | 14.500 | 14.600 | 14.000 | 14.250 | 14.250 | 215,379 |
| 2024-09-27 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 260,273 |
| 2024-09-26 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 160,455 |
| 2024-09-25 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 637,167 |
| 2024-09-24 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 303,485 |
| 2024-09-23 | 16.000 | 16.500 | 13.901 | 14.500 | 14.500 | 958,563 |
| 2024-09-20 | 15.500 | 16.000 | 15.350 | 15.500 | 15.500 | 91,018 |
| 2024-09-19 | 15.500 | 16.000 | 15.350 | 15.500 | 15.500 | 121,858 |
| 2024-09-18 | 16.000 | 16.500 | 15.277 | 15.500 | 15.500 | 157,258 |
| 2024-09-17 | 16.200 | 16.200 | 15.500 | 16.000 | 16.000 | 97,276 |
| 2024-09-16 | 15.500 | 16.500 | 15.500 | 16.250 | 16.250 | 143,822 |
| 2024-09-13 | 15.500 | 16.000 | 15.165 | 15.500 | 15.500 | 172,635 |
| 2024-09-12 | 16.000 | 16.500 | 15.000 | 15.500 | 15.500 | 310,474 |
| 2024-09-11 | 16.500 | 16.500 | 15.333 | 16.000 | 16.000 | 145,870 |
| 2024-09-10 | 16.500 | 16.780 | 16.167 | 16.500 | 16.500 | 22,906 |
| 2024-09-09 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 56,970 |
| 2024-09-06 | 16.500 | 16.589 | 15.800 | 16.500 | 16.500 | 27,434 |
| 2024-09-05 | 16.500 | 16.890 | 16.000 | 16.000 | 16.000 | 152,912 |
| 2024-09-04 | 16.500 | 16.840 | 16.210 | 16.500 | 16.500 | 45,690 |
| 2024-09-03 | 17.200 | 17.200 | 16.500 | 16.500 | 16.500 | 228,523 |
| 2024-09-02 | 17.250 | 17.400 | 17.010 | 17.250 | 17.250 | 22,937 |
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.