Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 3.950
+0.370 (10.34%)
Jul 27, 2026, 1:38 PM GMT
Union Jack Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |