Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 3.785
+0.135 (3.70%)
Mar 5, 2026, 8:45 AM GMT
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.49 | 4.10 | 3.30 | 3.95 | - | 16.15% | 1,966,114 |
| Mar 3, 2026 | 3.05 | 3.50 | 3.00 | 3.40 | 3.40 | 11.48% | 2,665,091 |
| Mar 2, 2026 | 2.85 | 3.20 | 2.80 | 3.05 | 3.05 | 7.02% | 3,095,023 |
| Feb 27, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 151,159 |
| Feb 26, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 160,028 |
| Feb 25, 2026 | 2.85 | 3.00 | 2.69 | 2.85 | 2.85 | - | 479,445 |
| Feb 24, 2026 | 2.85 | 3.00 | 2.80 | 2.85 | 2.85 | - | 359,017 |
| Feb 23, 2026 | 2.85 | 2.98 | 2.78 | 2.85 | 2.85 | - | 581,956 |
| Feb 20, 2026 | 2.85 | 3.00 | 2.72 | 2.85 | 2.85 | - | 198,327 |
| Feb 19, 2026 | 2.93 | 3.00 | 2.72 | 2.85 | 2.85 | -3.39% | 217,569 |
| Feb 18, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | - | 317,976 |
| Feb 17, 2026 | 2.95 | 3.00 | 2.88 | 2.95 | 2.95 | - | 259,621 |
| Feb 16, 2026 | 2.85 | 3.20 | 2.72 | 2.95 | 2.95 | 3.51% | 2,332,168 |
| Feb 13, 2026 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 304,873 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 445,440 |
| Feb 11, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 428,624 |
| Feb 10, 2026 | 3.07 | 3.07 | 2.80 | 2.90 | 2.90 | -3.33% | 561,113 |
| Feb 9, 2026 | 3.00 | 3.20 | 2.81 | 3.00 | 3.00 | -3.23% | 430,555 |
| Feb 6, 2026 | 3.10 | 3.20 | 2.90 | 3.10 | 3.10 | - | 398,522 |
| Feb 5, 2026 | 3.10 | 3.18 | 3.00 | 3.10 | 3.10 | - | 96,064 |
| Feb 4, 2026 | 3.25 | 3.50 | 3.00 | 3.10 | 3.10 | -4.62% | 613,791 |
| Feb 3, 2026 | 3.35 | 3.50 | 3.20 | 3.25 | 3.25 | -2.99% | 221,119 |
| Feb 2, 2026 | 3.50 | 3.70 | 3.20 | 3.35 | 3.35 | -4.29% | 286,203 |
| Jan 30, 2026 | 3.35 | 3.70 | 3.16 | 3.50 | 3.50 | 4.48% | 622,560 |
| Jan 29, 2026 | 3.25 | 3.50 | 3.20 | 3.35 | 3.35 | 3.08% | 434,779 |
| Jan 28, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 129,103 |
| Jan 27, 2026 | 3.25 | 3.35 | 3.12 | 3.25 | 3.25 | - | 451,349 |
| Jan 26, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 480,139 |
| Jan 23, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 169,386 |
| Jan 22, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 115,975 |
| Jan 21, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 182,312 |
| Jan 20, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 532,120 |
| Jan 19, 2026 | 2.80 | 3.40 | 2.70 | 3.25 | 3.25 | 16.07% | 3,934,832 |
| Jan 16, 2026 | 2.80 | 2.86 | 2.70 | 2.80 | 2.80 | - | 1,201,104 |
| Jan 15, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 926,931 |
| Jan 14, 2026 | 2.80 | 2.95 | 2.65 | 2.80 | 2.80 | - | 684,644 |
| Jan 13, 2026 | 2.60 | 2.96 | 2.51 | 2.80 | 2.80 | 7.69% | 2,415,395 |
| Jan 12, 2026 | 2.40 | 2.70 | 2.30 | 2.60 | 2.60 | 10.64% | 1,210,255 |
| Jan 9, 2026 | 2.35 | 2.40 | 2.33 | 2.35 | 2.35 | - | 590,507 |
| Jan 8, 2026 | 2.38 | 2.40 | 2.27 | 2.35 | 2.35 | 2.17% | 638,793 |
| Jan 7, 2026 | 2.26 | 2.39 | 2.26 | 2.30 | 2.30 | - | 154,500 |
| Jan 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 598,994 |
| Jan 5, 2026 | 2.25 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 1,059,175 |
| Jan 2, 2026 | 2.20 | 2.30 | 2.12 | 2.25 | 2.25 | 2.27% | 845,282 |
| Dec 31, 2025 | 2.20 | 2.28 | 2.10 | 2.20 | 2.20 | - | 5,345 |
| Dec 30, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 271,127 |
| Dec 29, 2025 | 2.40 | 2.50 | 2.00 | 2.20 | 2.20 | -8.33% | 2,774,343 |
| Dec 24, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 44,470 |
| Dec 23, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 151,787 |
| Dec 22, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 8,493 |