Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 5.05
+0.20 (4.12%)
Oct 10, 2025, 4:34 PM GMT+1
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 5.20 | 5.38 | 4.90 | 5.20 | 5.20 | 2.97% | 73,558 |
| Aug 20, 2025 | 5.12 | 5.19 | 5.05 | 5.05 | 5.05 | 3.06% | 169,253 |
| Aug 19, 2025 | 5.07 | 5.20 | 4.90 | 4.90 | 4.90 | -2.97% | 474,787 |
| Aug 18, 2025 | 5.02 | 5.30 | 4.90 | 5.05 | 5.05 | -2.88% | 605,042 |
| Aug 15, 2025 | 5.16 | 5.40 | 4.90 | 5.20 | 5.20 | 4.00% | 814,653 |
| Aug 14, 2025 | 4.95 | 5.20 | 4.90 | 5.00 | 5.00 | -1.57% | 850,155 |
| Aug 13, 2025 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | 0.59% | 137,879 |
| Aug 12, 2025 | 5.18 | 5.18 | 4.90 | 5.05 | 5.05 | -0.98% | 264,271 |
| Aug 11, 2025 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | 0.99% | 308,068 |
| Aug 8, 2025 | 5.15 | 5.20 | 4.93 | 5.05 | 5.05 | - | 794,733 |
| Aug 7, 2025 | 5.10 | 5.20 | 4.90 | 5.05 | 5.05 | 1.00% | 1,096,227 |
| Aug 6, 2025 | 5.05 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 364,675 |
| Aug 5, 2025 | 4.95 | 5.10 | 4.80 | 4.90 | 4.90 | -1.01% | 222,023 |
| Aug 4, 2025 | 5.10 | 5.10 | 4.80 | 4.95 | 4.95 | - | 69,917 |
| Aug 1, 2025 | 4.97 | 5.10 | 4.80 | 4.95 | 4.95 | 5.32% | 661,838 |