Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 86.50
+5.00 (6.13%)
Dec 31, 2025, 12:09 PM GMT+1
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 74.50 | 76.00 | 70.00 | 71.00 | 71.00 | -4.70% | 68,785 |
| Dec 19, 2025 | 71.00 | 76.00 | 71.51 | 74.50 | 74.50 | 3.47% | 127,505 |
| Dec 18, 2025 | 76.50 | 78.00 | 68.00 | 72.00 | 72.00 | -12.20% | 624,316 |
| Dec 17, 2025 | 82.00 | 82.00 | 75.00 | 82.00 | 82.00 | - | 179,574 |
| Dec 16, 2025 | 83.00 | 82.75 | 80.00 | 82.00 | 82.00 | -1.20% | 38,481 |
| Dec 15, 2025 | 85.50 | 85.00 | 82.00 | 83.00 | 83.00 | -2.92% | 62,771 |
| Dec 12, 2025 | 85.00 | 85.00 | 82.00 | 85.50 | 85.50 | 0.59% | 16,689 |
| Dec 11, 2025 | 85.50 | 86.00 | 83.00 | 85.00 | 85.00 | -0.58% | 14,304 |
| Dec 10, 2025 | 87.00 | 88.00 | 84.00 | 85.50 | 85.50 | -1.72% | 30,545 |
| Dec 9, 2025 | 89.00 | 92.96 | 87.00 | 87.00 | 87.00 | -2.79% | 99,775 |
| Dec 8, 2025 | 84.50 | 89.95 | 80.20 | 89.50 | 89.50 | 5.92% | 145,037 |
| Dec 5, 2025 | 87.50 | 88.00 | 82.00 | 84.50 | 84.50 | -3.43% | 231,104 |
| Dec 4, 2025 | 89.00 | 90.00 | 83.10 | 87.50 | 87.50 | -1.69% | 223,914 |
| Dec 3, 2025 | 97.00 | 99.00 | 88.15 | 89.00 | 89.00 | -8.25% | 398,246 |
| Dec 2, 2025 | 105.50 | 106.00 | 92.15 | 97.00 | 97.00 | -8.06% | 206,167 |
| Dec 1, 2025 | 106.00 | 110.00 | 105.00 | 105.50 | 105.50 | -0.47% | 219,899 |
| Nov 28, 2025 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -0.47% | 251,912 |
| Nov 27, 2025 | 115.00 | 108.00 | 107.00 | 106.50 | 106.50 | -6.99% | 586,647 |
| Nov 26, 2025 | 146.00 | 164.00 | 98.60 | 114.50 | 114.50 | -20.49% | 2,627,704 |
| Nov 25, 2025 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | -2.70% | 190,201 |
| Nov 24, 2025 | 144.50 | 151.00 | 144.00 | 148.00 | 148.00 | 2.42% | 72,127 |
| Nov 21, 2025 | 141.50 | 146.95 | 140.00 | 144.50 | 144.50 | 2.48% | 111,969 |
| Nov 20, 2025 | 141.00 | 141.20 | 140.00 | 141.00 | 141.00 | - | 12,147 |
| Nov 19, 2025 | 141.00 | 142.00 | 140.25 | 141.00 | 141.00 | - | 25,930 |
| Nov 18, 2025 | 143.00 | 141.25 | 139.00 | 141.00 | 141.00 | -1.40% | 86,020 |
| Nov 17, 2025 | 143.50 | 149.00 | 139.00 | 143.00 | 143.00 | -0.35% | 39,318 |
| Nov 14, 2025 | 144.50 | 147.00 | 141.63 | 143.50 | 143.50 | -0.69% | 22,869 |
| Nov 13, 2025 | 151.00 | 150.00 | 145.00 | 144.50 | 144.50 | -4.30% | 36,085 |
| Nov 12, 2025 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | -0.66% | 111,824 |
| Nov 11, 2025 | 146.50 | 154.00 | 147.00 | 152.00 | 152.00 | 3.75% | 106,191 |
| Nov 10, 2025 | 147.50 | 150.00 | 145.00 | 146.50 | 146.50 | -1.35% | 20,964 |
| Nov 7, 2025 | 151.00 | 154.00 | 147.00 | 148.50 | 148.50 | -1.66% | 20,239 |
| Nov 6, 2025 | 156.00 | 160.00 | 149.79 | 151.00 | 151.00 | -3.21% | 40,619 |
| Nov 5, 2025 | 153.50 | 160.00 | 151.33 | 156.00 | 156.00 | 1.63% | 82,775 |
| Nov 4, 2025 | 157.50 | 162.00 | 150.00 | 153.50 | 153.50 | -2.54% | 124,164 |
| Nov 3, 2025 | 148.50 | 160.00 | 145.00 | 157.50 | 157.50 | 5.35% | 188,382 |
| Oct 31, 2025 | 151.00 | 153.00 | 147.00 | 149.50 | 149.50 | -0.33% | 48,002 |
| Oct 30, 2025 | 143.50 | 153.90 | 144.97 | 150.00 | 150.00 | 4.53% | 88,496 |
| Oct 29, 2025 | 149.50 | 155.00 | 140.00 | 143.50 | 143.50 | -4.01% | 82,568 |
| Oct 28, 2025 | 149.50 | 151.45 | 147.50 | 149.50 | 149.50 | -0.66% | 9,935 |
| Oct 27, 2025 | 152.50 | 158.40 | 148.00 | 150.50 | 150.50 | -1.95% | 84,287 |
| Oct 24, 2025 | 145.50 | 155.00 | 143.00 | 153.50 | 153.50 | 5.50% | 196,331 |
| Oct 23, 2025 | 141.00 | 148.00 | 142.00 | 145.50 | 145.50 | 2.11% | 135,963 |
| Oct 22, 2025 | 141.00 | 145.00 | 137.00 | 142.50 | 142.50 | 1.06% | 23,979 |
| Oct 21, 2025 | 141.00 | 145.00 | 137.00 | 141.00 | 141.00 | 0.71% | 33,297 |