Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 3.215
+0.165 (5.41%)
Aug 24, 2026, 4:15 PM GMT
Union Jack Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.00 | 3.24 | 3.00 | 3.20 | 3.20 | 4.92% | 1,550,974 |
| Aug 21, 2026 | 3.00 | 3.10 | 3.00 | 3.05 | 3.05 | - | 47,580 |
| Aug 20, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | - | 148,627 |
| Aug 19, 2026 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | -3.17% | 647,854 |
| Aug 18, 2026 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | -3.08% | 241,901 |
| Aug 17, 2026 | 3.34 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 19,205 |
| Aug 14, 2026 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | - | 35,704 |
| Aug 13, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | - | 58,723 |
| Aug 12, 2026 | 3.30 | 3.20 | 3.20 | 3.30 | 3.30 | - | 5,555 |
| Aug 11, 2026 | 3.30 | 3.38 | 3.20 | 3.30 | 3.30 | - | 180,649 |
| Aug 10, 2026 | 3.30 | 3.40 | 3.15 | 3.30 | 3.30 | - | 1,114,282 |
| Aug 7, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 229,771 |
| Aug 6, 2026 | 3.45 | 3.45 | 3.20 | 3.30 | 3.30 | -4.35% | 1,131,919 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.40 | 3.45 | 3.45 | -4.17% | 334,447 |
| Aug 4, 2026 | 3.65 | 3.80 | 3.50 | 3.60 | 3.60 | -1.37% | 70,213 |
| Aug 3, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 204,610 |
| Jul 31, 2026 | 3.74 | 3.80 | 3.50 | 3.65 | 3.65 | - | 265,326 |
| Jul 30, 2026 | 3.70 | 3.90 | 3.50 | 3.65 | 3.65 | -1.35% | 553,098 |
| Jul 29, 2026 | 3.80 | 4.00 | 3.50 | 3.70 | 3.70 | -2.63% | 339,989 |
| Jul 28, 2026 | 3.80 | 3.79 | 3.56 | 3.80 | 3.80 | - | 61,545 |
| Jul 27, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | 6.15% | 46,626 |
| Jul 24, 2026 | 3.80 | 3.95 | 3.58 | 3.58 | 3.58 | -5.79% | 81,792 |
| Jul 23, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 27,693 |
| Jul 22, 2026 | 3.88 | 4.25 | 3.60 | 3.80 | 3.80 | -1.94% | 431,559 |
| Jul 21, 2026 | 3.88 | 4.00 | 3.75 | 3.88 | 3.88 | - | 108,338 |
| Jul 20, 2026 | 3.88 | 4.00 | 3.75 | 3.88 | 3.88 | - | 48,587 |
| Jul 17, 2026 | 3.63 | 4.00 | 3.50 | 3.88 | 3.88 | 6.90% | 225,299 |
| Jul 16, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | - | 55,642 |
| Jul 15, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | - | 117,361 |
| Jul 14, 2026 | 3.63 | 3.65 | 3.50 | 3.63 | 3.63 | - | 91,307 |
| Jul 13, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | - | 42,204 |
| Jul 10, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | - | 33,106 |
| Jul 9, 2026 | 3.50 | 3.75 | 3.50 | 3.63 | 3.63 | - | 91,334 |
| Jul 8, 2026 | 3.63 | 3.75 | 3.28 | 3.63 | 3.63 | - | 456,596 |
| Jul 7, 2026 | 3.75 | 3.87 | 3.50 | 3.63 | 3.63 | -3.33% | 388,798 |
| Jul 6, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 177,042 |
| Jul 3, 2026 | 3.88 | 4.00 | 3.50 | 3.75 | 3.75 | -3.23% | 187,445 |
| Jul 2, 2026 | 3.88 | 3.89 | 3.75 | 3.88 | 3.88 | - | 95,631 |
| Jul 1, 2026 | 3.75 | 4.00 | 3.00 | 3.88 | 3.88 | 3.33% | 425,782 |
| Jun 30, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 7.14% | 550,860 |
| Jun 29, 2026 | 3.75 | 4.00 | 3.50 | 3.50 | 3.50 | -6.67% | 742,025 |
| Jun 26, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 142,337 |
| Jun 25, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 164,903 |
| Jun 24, 2026 | 3.50 | 3.99 | 3.50 | 3.75 | 3.75 | - | 49,073 |
| Jun 23, 2026 | 3.63 | 4.00 | 3.50 | 3.75 | 3.75 | 3.45% | 54,466 |
| Jun 22, 2026 | 3.53 | 4.00 | 3.25 | 3.63 | 3.63 | 2.84% | 492,380 |
| Jun 19, 2026 | 3.09 | 3.80 | 3.00 | 3.53 | 3.53 | -14.02% | 1,294,844 |
| Jun 18, 2026 | 4.05 | 4.30 | 3.89 | 4.10 | 4.10 | 1.23% | 269,050 |
| Jun 17, 2026 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | 2.27% | 209,662 |
| Jun 16, 2026 | 4.05 | 4.30 | 3.80 | 3.96 | 3.96 | 3.94% | 319,862 |