Jersey Oil and Gas Plc (AIM:JOG)
London · Delayed Price · Currency is GBP · Price in GBX 94.50
+1.00 (1.07%)
May 26, 2026, 4:15 PM GMT
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 93.00 | 95.00 | 92.00 | 92.20 | - | -1.39% | 24,387 |
| May 22, 2026 | 91.00 | 95.00 | 90.00 | 93.50 | 93.50 | 2.75% | 66,568 |
| May 21, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 53,760 |
| May 20, 2026 | 88.50 | 93.00 | 87.00 | 92.00 | 92.00 | 3.95% | 156,789 |
| May 19, 2026 | 96.50 | 97.00 | 86.08 | 88.50 | 88.50 | -6.84% | 347,221 |
| May 18, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.55% | 156,745 |
| May 15, 2026 | 96.50 | 97.00 | 95.00 | 96.50 | 96.50 | - | 69,468 |
| May 14, 2026 | 102.00 | 104.00 | 95.00 | 96.50 | 96.50 | -6.31% | 267,283 |
| May 13, 2026 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | -0.96% | 49,094 |
| May 12, 2026 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | - | 78,768 |
| May 11, 2026 | 106.00 | 106.50 | 102.16 | 104.00 | 104.00 | -5.88% | 151,167 |
| May 8, 2026 | 107.50 | 110.50 | 103.00 | 110.50 | 110.50 | 2.79% | 38,301 |
| May 7, 2026 | 111.50 | 113.00 | 105.00 | 107.50 | 107.50 | -3.59% | 39,939 |
| May 6, 2026 | 112.50 | 115.00 | 108.00 | 111.50 | 111.50 | -0.89% | 39,980 |
| May 5, 2026 | 114.00 | 115.00 | 110.00 | 112.50 | 112.50 | -1.32% | 59,769 |
| May 1, 2026 | 119.50 | 123.00 | 114.00 | 114.00 | 114.00 | -4.60% | 91,284 |
| Apr 30, 2026 | 119.50 | 121.50 | 117.00 | 119.50 | 119.50 | - | 22,439 |
| Apr 29, 2026 | 119.50 | 123.00 | 116.00 | 119.50 | 119.50 | - | 38,147 |
| Apr 28, 2026 | 121.50 | 123.00 | 116.35 | 119.50 | 119.50 | -1.65% | 71,157 |
| Apr 27, 2026 | 124.00 | 125.00 | 120.00 | 121.50 | 121.50 | -2.02% | 142,142 |
| Apr 24, 2026 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 71,389 |
| Apr 23, 2026 | 117.50 | 127.80 | 117.00 | 121.00 | 121.00 | 2.98% | 250,319 |
| Apr 22, 2026 | 116.50 | 120.00 | 115.00 | 117.50 | 117.50 | 0.86% | 38,320 |
| Apr 21, 2026 | 118.50 | 120.00 | 115.00 | 116.50 | 116.50 | -1.69% | 44,883 |
| Apr 20, 2026 | 117.50 | 122.00 | 115.00 | 118.50 | 118.50 | 0.85% | 35,361 |
| Apr 17, 2026 | 115.50 | 124.00 | 114.00 | 117.50 | 117.50 | 1.73% | 217,309 |
| Apr 16, 2026 | 117.00 | 119.00 | 114.00 | 115.50 | 115.50 | -1.28% | 35,410 |
| Apr 15, 2026 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | -0.85% | 28,484 |
| Apr 14, 2026 | 118.00 | 120.50 | 115.60 | 118.00 | 118.00 | - | 132,489 |
| Apr 13, 2026 | 115.50 | 121.00 | 114.00 | 118.00 | 118.00 | 2.16% | 102,188 |
| Apr 10, 2026 | 108.50 | 118.00 | 107.10 | 115.50 | 115.50 | 6.45% | 131,916 |
| Apr 9, 2026 | 107.50 | 112.00 | 105.00 | 108.50 | 108.50 | 8.50% | 52,565 |
| Apr 8, 2026 | 106.00 | 108.00 | 100.00 | 100.00 | 100.00 | -9.50% | 199,500 |
| Apr 7, 2026 | 107.00 | 114.00 | 106.00 | 110.50 | 110.50 | 4.25% | 217,217 |
| Apr 2, 2026 | 107.50 | 114.00 | 105.00 | 106.00 | 106.00 | -1.40% | 293,065 |
| Apr 1, 2026 | 101.00 | 110.00 | 98.00 | 107.50 | 107.50 | 9.69% | 125,901 |
| Mar 31, 2026 | 104.00 | 106.00 | 98.00 | 98.00 | 98.00 | -5.77% | 156,037 |
| Mar 30, 2026 | 110.00 | 112.00 | 102.00 | 104.00 | 104.00 | -4.59% | 195,937 |
| Mar 27, 2026 | 113.00 | 117.50 | 108.00 | 109.00 | 109.00 | -3.54% | 69,413 |
| Mar 26, 2026 | 117.50 | 122.00 | 112.00 | 113.00 | 113.00 | -3.83% | 188,522 |
| Mar 25, 2026 | 118.50 | 122.00 | 115.00 | 117.50 | 117.50 | -2.49% | 96,962 |
| Mar 24, 2026 | 120.50 | 124.00 | 118.00 | 120.50 | 120.50 | - | 114,553 |
| Mar 23, 2026 | 126.00 | 130.00 | 112.00 | 120.50 | 120.50 | -4.74% | 142,501 |
| Mar 20, 2026 | 131.50 | 135.00 | 125.00 | 126.50 | 126.50 | -3.80% | 49,452 |
| Mar 19, 2026 | 127.00 | 135.00 | 125.00 | 131.50 | 131.50 | 3.54% | 199,201 |
| Mar 18, 2026 | 127.50 | 132.00 | 124.55 | 127.00 | 127.00 | -0.78% | 129,743 |
| Mar 17, 2026 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | -2.29% | 101,129 |
| Mar 16, 2026 | 120.00 | 135.00 | 120.00 | 131.00 | 131.00 | 9.62% | 540,250 |
| Mar 13, 2026 | 121.50 | 122.00 | 118.00 | 119.50 | 119.50 | -0.83% | 107,685 |
| Mar 12, 2026 | 127.50 | 130.00 | 119.03 | 120.50 | 120.50 | -4.37% | 153,480 |