Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
0.00 (0.00%)
Jan 23, 2026, 4:14 PM GMT
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | - | 292,482 |
| Dec 18, 2025 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -5.88% | 178,894 |
| Dec 17, 2025 | 2.45 | 2.55 | 2.40 | 2.55 | 2.55 | 4.08% | 45,810 |
| Dec 16, 2025 | 2.40 | 2.50 | 2.39 | 2.45 | 2.45 | 2.08% | 861,372 |
| Dec 15, 2025 | 2.75 | 2.80 | 2.35 | 2.40 | 2.40 | -12.73% | 1,344,742 |
| Dec 12, 2025 | 2.75 | 2.77 | 2.71 | 2.75 | 2.75 | - | 147,378 |
| Dec 11, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | - | 47,894 |
| Dec 10, 2025 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | - | 17,550 |
| Dec 9, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | - | 148,778 |
| Dec 8, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 323,574 |
| Dec 5, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | 1.85% | 101,802 |
| Dec 4, 2025 | 2.90 | 3.00 | 2.60 | 2.70 | 2.70 | -6.90% | 769,048 |
| Dec 3, 2025 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 256,265 |
| Dec 2, 2025 | 3.05 | 3.10 | 2.91 | 3.00 | 3.00 | -8.26% | 248,280 |
| Dec 1, 2025 | 3.10 | 3.27 | 3.00 | 3.27 | 3.27 | 5.48% | 77,410 |
| Nov 28, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 299,198 |
| Nov 27, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 260,220 |
| Nov 26, 2025 | 3.10 | 3.09 | 3.08 | 3.10 | 3.10 | - | 301,500 |
| Nov 25, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 12,268 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 28,182 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.07 | 3.10 | 3.10 | - | 124,807 |
| Nov 20, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 27,904 |
| Nov 19, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 184,788 |
| Nov 18, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -4.62% | 9,764 |
| Nov 17, 2025 | 3.10 | 3.25 | 3.00 | 3.25 | 3.25 | 4.84% | 105,307 |
| Nov 14, 2025 | 3.10 | 3.20 | 3.11 | 3.10 | 3.10 | - | 10,646 |
| Nov 13, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 63,788 |
| Nov 12, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 108,689 |