Union Jack Oil plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-11 | 5.050 | 5.200 | 4.900 | 5.100 | 5.100 | 307,269 |
| 2025-08-08 | 5.050 | 5.200 | 4.935 | 5.050 | 5.050 | 784,733 |
| 2025-08-07 | 5.000 | 5.200 | 4.900 | 5.050 | 5.050 | 1,096,227 |
| 2025-08-06 | 4.950 | 5.100 | 4.900 | 5.000 | 5.000 | 363,675 |
| 2025-08-05 | 4.950 | 5.100 | 4.800 | 4.900 | 4.900 | 222,023 |
| 2025-08-04 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 69,917 |
| 2025-08-01 | 4.900 | 5.100 | 4.800 | 4.950 | 4.950 | 661,838 |
| 2025-07-31 | 5.050 | 5.100 | 4.700 | 4.700 | 4.700 | 1,048,270 |
| 2025-07-30 | 5.000 | 5.100 | 4.926 | 5.100 | 5.100 | 4,786,288 |
| 2025-07-29 | 5.000 | 5.090 | 4.920 | 5.000 | 5.000 | 1,114,689 |
| 2025-07-28 | 5.000 | 5.098 | 4.900 | 4.900 | 4.900 | 1,453,056 |
| 2025-07-25 | 4.950 | 5.100 | 4.800 | 5.000 | 5.000 | 1,177,561 |
| 2025-07-24 | 4.950 | 5.100 | 4.630 | 5.100 | 5.100 | 3,130,332 |
| 2025-07-23 | 7.400 | 7.500 | 4.770 | 5.000 | 5.000 | 7,651,546 |
| 2025-07-22 | 8.250 | 8.500 | 7.000 | 7.660 | 7.660 | 1,488,616 |
| 2025-07-21 | 8.100 | 8.500 | 7.500 | 8.300 | 8.300 | 532,153 |
| 2025-07-18 | 8.300 | 8.500 | 8.100 | 8.300 | 8.300 | 151,837 |
| 2025-07-17 | 8.300 | 8.500 | 8.100 | 8.300 | 8.300 | 132,640 |
| 2025-07-16 | 8.398 | 8.398 | 8.140 | 8.300 | 8.300 | 101,200 |
| 2025-07-15 | 8.400 | 8.600 | 8.025 | 8.400 | 8.400 | 482,592 |
| 2025-07-14 | 8.500 | 8.600 | 8.100 | 8.600 | 8.600 | 262,019 |
| 2025-07-11 | 8.600 | 8.700 | 8.250 | 8.640 | 8.640 | 524,168 |
| 2025-07-10 | 8.850 | 9.180 | 8.500 | 8.880 | 8.880 | 360,364 |
| 2025-07-09 | 9.250 | 9.250 | 8.700 | 8.850 | 8.850 | 315,230 |
| 2025-07-08 | 9.200 | 9.500 | 8.700 | 9.000 | 9.000 | 216,530 |
| 2025-07-07 | 9.200 | 9.400 | 8.906 | 9.200 | 9.200 | 48,811 |
| 2025-07-04 | 9.200 | 9.500 | 8.910 | 9.500 | 9.500 | 52,351 |
| 2025-07-03 | 9.200 | 9.500 | 8.900 | 9.200 | 9.200 | 23,124 |
| 2025-07-02 | 9.100 | 9.500 | 8.800 | 9.200 | 9.200 | 57,415 |
| 2025-07-01 | 8.850 | 8.994 | 8.700 | 8.850 | 8.850 | 77,939 |
| 2025-06-30 | 9.000 | 9.000 | 8.600 | 8.850 | 8.850 | 245,750 |
| 2025-06-27 | 9.250 | 9.500 | 8.700 | 9.100 | 9.100 | 107,230 |
| 2025-06-26 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 51,222 |
| 2025-06-25 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 103,138 |
| 2025-06-24 | 9.250 | 9.300 | 9.100 | 9.250 | 9.250 | 60,738 |
| 2025-06-23 | 9.250 | 9.490 | 9.035 | 9.250 | 9.250 | 350,215 |
| 2025-06-20 | 9.250 | 9.500 | 8.850 | 9.250 | 9.250 | 340,513 |
| 2025-06-19 | 9.500 | 10.000 | 9.135 | 9.250 | 9.250 | 59,561 |
| 2025-06-18 | 9.250 | 9.990 | 9.135 | 9.500 | 9.500 | 587,408 |
| 2025-06-17 | 9.250 | 9.500 | 9.065 | 9.250 | 9.250 | 84,261 |
| 2025-06-16 | 9.250 | 9.400 | 9.050 | 9.250 | 9.250 | 174,285 |
| 2025-06-13 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 103,144 |
| 2025-06-12 | 9.250 | 9.500 | 9.100 | 9.250 | 9.250 | 6,076 |
| 2025-06-11 | 9.250 | 9.500 | 8.765 | 9.250 | 9.250 | 248,250 |
| 2025-06-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 81,453 |
| 2025-06-09 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 60,386 |
| 2025-06-06 | 9.250 | 9.500 | 8.800 | 9.250 | 9.250 | 117,089 |
| 2025-06-05 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 54,454 |
| 2025-06-04 | 9.250 | 9.500 | 9.025 | 9.250 | 9.250 | 78,726 |
| 2025-06-03 | 9.250 | 9.250 | 9.050 | 9.250 | 9.250 | 98,864 |
| 2025-06-02 | 9.250 | 9.398 | 9.130 | 9.250 | 9.250 | 150,501 |
| 2025-05-30 | 9.250 | 9.450 | 9.000 | 9.250 | 9.250 | 212,315 |
| 2025-05-29 | 9.250 | 9.500 | 8.820 | 9.250 | 9.250 | 625,433 |
| 2025-05-28 | 8.750 | 9.000 | 8.420 | 8.420 | 8.420 | 177,247 |
| 2025-05-27 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 249,578 |
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.