Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 4.150
-0.150 (-3.49%)
Oct 31, 2025, 4:21 PM GMT+1
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.30 | 4.40 | 4.02 | 4.15 | 4.15 | -3.49% | 489,170 |
| Oct 30, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 265,733 |
| Oct 29, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 362,917 |
| Oct 28, 2025 | 4.55 | 4.64 | 4.30 | 4.40 | 4.40 | -3.30% | 326,069 |
| Oct 27, 2025 | 4.55 | 4.80 | 4.30 | 4.55 | 4.55 | - | 436,632 |
| Oct 24, 2025 | 4.40 | 4.55 | 4.30 | 4.55 | 4.55 | 3.41% | 573,363 |
| Oct 23, 2025 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | -1.12% | 1,274,246 |
| Oct 22, 2025 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | - | 710,604 |
| Oct 21, 2025 | 4.55 | 4.60 | 4.40 | 4.45 | 4.45 | -2.20% | 1,040,243 |
| Oct 20, 2025 | 4.65 | 4.70 | 4.50 | 4.55 | 4.55 | -2.15% | 661,356 |
| Oct 17, 2025 | 4.85 | 5.00 | 4.60 | 4.65 | 4.65 | -4.12% | 1,416,785 |
| Oct 16, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 148,280 |
| Oct 15, 2025 | 4.85 | 5.00 | 4.73 | 4.85 | 4.85 | - | 208,546 |
| Oct 14, 2025 | 5.00 | 5.20 | 4.70 | 4.85 | 4.85 | -3.00% | 566,005 |
| Oct 13, 2025 | 5.05 | 5.20 | 4.80 | 5.00 | 5.00 | -0.99% | 559,935 |
| Oct 10, 2025 | 5.00 | 5.20 | 4.80 | 5.05 | 5.05 | 4.12% | 1,441,629 |
| Oct 9, 2025 | 4.85 | 4.90 | 4.80 | 4.85 | 4.85 | - | 28,422 |
| Oct 8, 2025 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | - | 297,651 |
| Oct 7, 2025 | 4.85 | 4.90 | 4.80 | 4.85 | 4.85 | - | 312,362 |
| Oct 6, 2025 | 4.75 | 4.90 | 4.70 | 4.85 | 4.85 | 2.11% | 412,097 |
| Oct 3, 2025 | 4.70 | 4.80 | 4.60 | 4.75 | 4.75 | 1.06% | 578,534 |
| Oct 2, 2025 | 4.70 | 4.80 | 4.62 | 4.70 | 4.70 | - | 163,460 |
| Oct 1, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 154,030 |
| Sep 30, 2025 | 4.55 | 4.80 | 4.50 | 4.70 | 4.70 | 1.08% | 509,107 |
| Sep 29, 2025 | 4.80 | 5.00 | 4.50 | 4.65 | 4.65 | -4.12% | 1,488,195 |
| Sep 26, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 182,473 |
| Sep 25, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 481,158 |
| Sep 24, 2025 | 5.20 | 5.40 | 4.70 | 4.85 | 4.85 | -4.90% | 3,203,899 |
| Sep 23, 2025 | 5.10 | 5.20 | 5.03 | 5.10 | 5.10 | - | 173,524 |
| Sep 22, 2025 | 5.10 | 5.20 | 5.02 | 5.10 | 5.10 | - | 321,981 |
| Sep 19, 2025 | 5.00 | 5.30 | 4.90 | 5.10 | 5.10 | 3.03% | 1,641,025 |
| Sep 18, 2025 | 4.95 | 5.10 | 4.90 | 4.95 | 4.95 | - | 715,289 |
| Sep 17, 2025 | 5.05 | 5.20 | 4.90 | 4.95 | 4.95 | -1.98% | 690,304 |
| Sep 16, 2025 | 5.15 | 5.30 | 4.92 | 5.05 | 5.05 | -1.94% | 456,531 |
| Sep 15, 2025 | 5.15 | 5.40 | 5.00 | 5.15 | 5.15 | - | 440,833 |
| Sep 12, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 440,301 |
| Sep 11, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | -4.63% | 540,946 |
| Sep 10, 2025 | 5.15 | 5.40 | 5.00 | 5.40 | 5.40 | 4.85% | 514,370 |
| Sep 9, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 507,175 |
| Sep 8, 2025 | 5.10 | 5.30 | 5.09 | 5.15 | 5.15 | 0.98% | 196,162 |
| Sep 5, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 261,727 |
| Sep 4, 2025 | 5.29 | 5.30 | 5.00 | 5.10 | 5.10 | -5.56% | 142,009 |
| Sep 3, 2025 | 5.15 | 5.40 | 5.00 | 5.40 | 5.40 | 4.85% | 496,784 |
| Sep 2, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 65,491 |
| Sep 1, 2025 | 5.22 | 5.30 | 5.15 | 5.15 | 5.15 | -4.63% | 156,182 |
| Aug 29, 2025 | 5.26 | 5.50 | 5.07 | 5.40 | 5.40 | 0.93% | 1,200,606 |
| Aug 28, 2025 | 5.15 | 5.50 | 5.00 | 5.35 | 5.35 | 2.88% | 538,809 |
| Aug 27, 2025 | 5.15 | 5.40 | 5.00 | 5.20 | 5.20 | - | 164,315 |
| Aug 26, 2025 | 5.38 | 5.40 | 5.00 | 5.20 | 5.20 | - | 111,064 |
| Aug 22, 2025 | 5.33 | 5.40 | 5.00 | 5.20 | 5.20 | - | 486,521 |