Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 3.917
-0.833 (-17.54%)
May 26, 2026, 4:27 PM GMT
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.65 | 4.70 | 3.61 | 4.00 | 4.00 | -15.79% | 2,123,079 |
| May 22, 2026 | 4.80 | 5.00 | 4.60 | 4.75 | 4.75 | -1.04% | 351,764 |
| May 21, 2026 | 4.85 | 5.00 | 4.60 | 4.80 | 4.80 | -1.03% | 144,918 |
| May 20, 2026 | 4.80 | 5.00 | 4.70 | 4.85 | 4.85 | -3.77% | 20,590 |
| May 19, 2026 | 5.00 | 5.20 | 4.80 | 5.04 | 5.04 | 0.80% | 125,731 |
| May 18, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 486,279 |
| May 15, 2026 | 5.25 | 5.50 | 4.80 | 5.00 | 5.00 | 2.04% | 2,156,272 |
| May 14, 2026 | 4.90 | 5.04 | 4.80 | 4.90 | 4.90 | - | 307,785 |
| May 13, 2026 | 5.05 | 5.30 | 4.70 | 4.90 | 4.90 | -8.58% | 1,847,442 |
| May 12, 2026 | 5.05 | 5.36 | 4.80 | 5.36 | 5.36 | 12.84% | 860,867 |
| May 11, 2026 | 5.05 | 5.30 | 4.75 | 4.75 | 4.75 | -5.00% | 827,360 |
| May 8, 2026 | 4.85 | 5.50 | 4.70 | 5.00 | 5.00 | -0.79% | 3,146,385 |
| May 7, 2026 | 4.75 | 5.04 | 4.50 | 5.04 | 5.04 | 6.11% | 1,175,511 |
| May 6, 2026 | 4.15 | 5.00 | 4.00 | 4.75 | 4.75 | 20.25% | 1,610,083 |
| May 5, 2026 | 3.85 | 4.15 | 3.80 | 3.95 | 3.95 | 1.28% | 903,432 |
| May 1, 2026 | 3.95 | 4.15 | 3.80 | 3.90 | 3.90 | -1.27% | 608,100 |
| Apr 30, 2026 | 3.95 | 4.15 | 3.95 | 3.95 | 3.95 | - | 693,116 |
| Apr 29, 2026 | 3.85 | 4.10 | 3.70 | 3.95 | 3.95 | 2.60% | 330,976 |
| Apr 28, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | -4.70% | 209,931 |
| Apr 27, 2026 | 3.85 | 4.04 | 3.72 | 4.04 | 4.04 | 4.94% | 96,113 |
| Apr 24, 2026 | 3.85 | 4.00 | 3.83 | 3.85 | 3.85 | - | 119,174 |
| Apr 23, 2026 | 3.85 | 4.00 | 3.66 | 3.85 | 3.85 | - | 164,136 |
| Apr 22, 2026 | 3.75 | 4.00 | 3.50 | 3.85 | 3.85 | 2.67% | 683,333 |
| Apr 21, 2026 | 3.75 | 4.00 | 3.46 | 3.75 | 3.75 | -2.34% | 527,819 |
| Apr 20, 2026 | 3.75 | 4.00 | 3.50 | 3.84 | 3.84 | 2.40% | 420,419 |
| Apr 17, 2026 | 3.65 | 4.00 | 3.50 | 3.75 | 3.75 | 8.38% | 512,855 |
| Apr 16, 2026 | 3.50 | 3.80 | 3.38 | 3.46 | 3.46 | -7.73% | 287,221 |
| Apr 15, 2026 | 3.55 | 4.00 | 3.48 | 3.75 | 3.75 | 5.63% | 1,024,705 |
| Apr 14, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 487,215 |
| Apr 13, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | 1.43% | 247,434 |
| Apr 10, 2026 | 3.40 | 3.70 | 3.20 | 3.50 | 3.50 | 2.94% | 1,026,681 |
| Apr 9, 2026 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 1,198,036 |
| Apr 8, 2026 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 1,803,177 |
| Apr 7, 2026 | 3.40 | 3.58 | 3.25 | 3.40 | 3.40 | - | 301,851 |
| Apr 2, 2026 | 3.35 | 3.60 | 3.20 | 3.40 | 3.40 | 1.49% | 1,226,472 |
| Apr 1, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | 4.69% | 659,997 |
| Mar 31, 2026 | 3.45 | 3.60 | 3.12 | 3.20 | 3.20 | -5.88% | 4,643,075 |
| Mar 30, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | 1.49% | 777,069 |
| Mar 27, 2026 | 3.25 | 3.40 | 3.10 | 3.35 | 3.35 | 3.08% | 713,348 |
| Mar 26, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 176,072 |
| Mar 25, 2026 | 3.65 | 3.70 | 3.00 | 3.25 | 3.25 | -14.47% | 1,428,699 |
| Mar 24, 2026 | 3.70 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 436,043 |
| Mar 23, 2026 | 3.95 | 4.20 | 3.50 | 3.70 | 3.70 | -6.33% | 1,465,897 |
| Mar 20, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | - | 405,243 |
| Mar 19, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | 8.22% | 1,513,184 |
| Mar 18, 2026 | 4.20 | 4.40 | 3.65 | 3.65 | 3.65 | -13.10% | 409,465 |
| Mar 17, 2026 | 4.20 | 4.40 | 3.96 | 4.20 | 4.20 | 5.26% | 312,400 |
| Mar 16, 2026 | 4.30 | 4.50 | 3.99 | 3.99 | 3.99 | -6.12% | 1,519,513 |
| Mar 13, 2026 | 4.25 | 4.45 | 4.13 | 4.25 | 4.25 | - | 1,268,091 |
| Mar 12, 2026 | 4.00 | 4.40 | 3.86 | 4.25 | 4.25 | 7.87% | 771,112 |