Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
+0.290 (7.61%)
Jun 16, 2026, 8:59 AM GMT
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | - | 7.61% | 48,683 |
| Jun 15, 2026 | 3.65 | 4.40 | 3.50 | 3.81 | 3.81 | 13.73% | 3,187,967 |
| Jun 12, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 80,548 |
| Jun 11, 2026 | 3.35 | 3.39 | 3.30 | 3.35 | 3.35 | - | 112,476 |
| Jun 10, 2026 | 3.55 | 3.60 | 3.30 | 3.35 | 3.35 | -5.63% | 623,270 |
| Jun 9, 2026 | 3.60 | 3.70 | 3.50 | 3.55 | 3.55 | -1.39% | 1,119,599 |
| Jun 8, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,783,021 |
| Jun 5, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 247,084 |
| Jun 4, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 252,645 |
| Jun 3, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 4.05% | 339,824 |
| Jun 2, 2026 | 3.70 | 3.80 | 3.46 | 3.46 | 3.46 | -6.49% | 817,549 |
| Jun 1, 2026 | 3.61 | 3.59 | 3.59 | 3.70 | 3.70 | - | 619,009 |
| May 29, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 890,924 |
| May 28, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 515,897 |
| May 27, 2026 | 3.90 | 4.00 | 3.60 | 3.70 | 3.70 | -7.50% | 2,267,855 |
| 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 |