Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 132.00
-1.50 (-1.12%)
Mar 5, 2026, 11:10 AM GMT
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 135.00 | 138.00 | 130.00 | 130.00 | - | -2.62% | 82,932 |
| Mar 4, 2026 | 126.60 | 132.00 | 132.00 | 133.50 | 133.50 | 5.95% | 493,330 |
| Mar 3, 2026 | 121.50 | 130.00 | 110.50 | 126.00 | 126.00 | 4.13% | 834,350 |
| Mar 2, 2026 | 127.92 | 133.00 | 126.00 | 121.00 | 121.00 | -0.41% | 706,330 |
| Feb 27, 2026 | 131.00 | 132.00 | 112.72 | 121.50 | 121.50 | -7.25% | 249,721 |
| Feb 26, 2026 | 129.50 | 140.85 | 128.00 | 131.00 | 131.00 | 2.34% | 815,373 |
| Feb 25, 2026 | 99.00 | 128.90 | 98.86 | 128.00 | 128.00 | 29.29% | 1,038,659 |
| Feb 24, 2026 | 100.50 | 102.19 | 98.00 | 99.00 | 99.00 | -1.49% | 17,353 |
| Feb 23, 2026 | 100.50 | 102.25 | 98.00 | 100.50 | 100.50 | - | 16,045 |
| Feb 20, 2026 | 94.50 | 103.00 | 94.00 | 100.50 | 100.50 | 6.35% | 239,272 |
| Feb 19, 2026 | 92.64 | 96.00 | 90.00 | 94.50 | 94.50 | 3.28% | 64,330 |
| Feb 18, 2026 | 92.50 | 93.00 | 90.00 | 91.50 | 91.50 | -1.08% | 15,222 |
| Feb 17, 2026 | 91.50 | 95.00 | 90.00 | 92.50 | 92.50 | 1.09% | 6,275 |
| Feb 16, 2026 | 94.50 | 98.00 | 89.00 | 91.50 | 91.50 | -3.17% | 87,079 |
| Feb 13, 2026 | 88.00 | 97.00 | 87.64 | 94.50 | 94.50 | 6.78% | 287,870 |
| Feb 12, 2026 | 88.50 | 88.95 | 85.26 | 88.50 | 88.50 | - | 49,562 |
| Feb 11, 2026 | 88.00 | 91.00 | 85.00 | 88.50 | 88.50 | 0.57% | 31,756 |
| Feb 10, 2026 | 85.75 | 91.00 | 85.00 | 88.00 | 88.00 | 3.53% | 3,966 |
| Feb 9, 2026 | 87.50 | 91.00 | 85.00 | 85.00 | 85.00 | -2.86% | 39,000 |
| Feb 6, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 26,660 |
| Feb 5, 2026 | 91.50 | 95.00 | 85.50 | 87.50 | 87.50 | -7.89% | 157,303 |
| Feb 4, 2026 | 93.00 | 96.00 | 88.09 | 95.00 | 95.00 | 0.21% | 66,148 |
| Feb 3, 2026 | 90.00 | 96.00 | 88.50 | 94.80 | 94.80 | 5.33% | 105,821 |
| Feb 2, 2026 | 86.20 | 86.20 | 86.20 | 90.00 | 90.00 | 2.86% | 29,082 |
| Jan 30, 2026 | 86.00 | 90.00 | 83.00 | 87.50 | 87.50 | 1.74% | 43,495 |
| Jan 29, 2026 | 85.00 | 89.00 | 82.80 | 86.00 | 86.00 | -2.27% | 70,623 |
| Jan 28, 2026 | 87.50 | 89.00 | 83.02 | 88.00 | 88.00 | -1.12% | 39,015 |
| Jan 27, 2026 | 93.50 | 95.00 | 85.60 | 89.00 | 89.00 | -4.91% | 129,984 |
| Jan 26, 2026 | 94.00 | 99.00 | 92.00 | 93.60 | 93.60 | -4.49% | 118,222 |
| Jan 23, 2026 | 101.00 | 104.00 | 92.00 | 98.00 | 98.00 | -2.97% | 137,494 |
| Jan 22, 2026 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -3.35% | 65,405 |
| Jan 21, 2026 | 104.00 | 110.00 | 100.80 | 104.50 | 104.50 | -0.48% | 66,293 |
| Jan 20, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | - | 85,018 |
| Jan 19, 2026 | 106.00 | 110.00 | 102.00 | 105.00 | 105.00 | -0.94% | 65,483 |
| Jan 16, 2026 | 105.85 | 110.00 | 102.00 | 106.00 | 106.00 | -3.64% | 27,882 |
| Jan 15, 2026 | 107.00 | 110.00 | 104.60 | 110.00 | 110.00 | 0.92% | 35,082 |
| Jan 14, 2026 | 109.50 | 115.00 | 101.25 | 109.00 | 109.00 | 5.31% | 177,732 |
| Jan 13, 2026 | 106.00 | 108.00 | 95.00 | 103.50 | 103.50 | -2.36% | 366,203 |
| Jan 12, 2026 | 100.00 | 108.00 | 98.00 | 106.00 | 106.00 | 6.00% | 136,558 |
| Jan 9, 2026 | 97.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3.09% | 56,439 |
| Jan 8, 2026 | 96.50 | 100.00 | 94.00 | 97.00 | 97.00 | - | 117,557 |
| Jan 7, 2026 | 100.00 | 103.00 | 95.00 | 97.00 | 97.00 | -3.00% | 62,525 |
| Jan 6, 2026 | 100.50 | 103.00 | 97.00 | 100.00 | 100.00 | -0.50% | 221,419 |
| Jan 5, 2026 | 95.00 | 97.00 | 97.00 | 100.50 | 100.50 | 5.24% | 262,146 |
| Jan 2, 2026 | 86.50 | 96.90 | 86.00 | 95.50 | 95.50 | 10.40% | 175,140 |
| Dec 31, 2025 | 81.50 | 89.00 | 81.00 | 86.50 | 86.50 | 6.13% | 145,609 |
| Dec 30, 2025 | 74.00 | 82.94 | 73.00 | 81.50 | 81.50 | 10.14% | 217,568 |
| Dec 29, 2025 | 73.96 | 75.00 | 70.00 | 74.00 | 74.00 | 2.78% | 143,445 |
| Dec 24, 2025 | 71.00 | 74.00 | 70.20 | 72.00 | 72.00 | 1.41% | 96,427 |
| Dec 23, 2025 | 71.00 | 73.00 | 70.25 | 71.00 | 71.00 | - | 132,611 |