Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 2.945
-0.075 (-2.48%)
Sep 25, 2026, 3:50 PM GMT
Union Jack Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | -3.97% | 126,293 |
| Sep 24, 2026 | 3.00 | 3.02 | 3.02 | 3.02 | 3.02 | 2.37% | 582,772 |
| Sep 23, 2026 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.67% | 44,359 |
| Sep 22, 2026 | 2.90 | 3.03 | 2.90 | 3.00 | 3.00 | -0.33% | 70,622 |
| Sep 21, 2026 | 3.00 | 3.10 | 2.90 | 3.01 | 3.01 | 0.33% | 60,402 |
| Sep 18, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 42,246 |
| Sep 17, 2026 | 3.18 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 219,613 |
| Sep 16, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 15,985 |
| Sep 15, 2026 | 3.20 | 3.20 | 2.90 | 3.10 | 3.10 | - | 59,922 |
| Sep 14, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 463,497 |
| Sep 11, 2026 | 3.05 | 3.20 | 2.93 | 3.10 | 3.10 | 1.64% | 312,560 |
| Sep 10, 2026 | 3.05 | 3.20 | 2.93 | 3.05 | 3.05 | - | 31,488 |
| Sep 9, 2026 | 3.05 | 3.10 | 2.93 | 3.05 | 3.05 | - | 24,070 |
| Sep 8, 2026 | 3.00 | 3.10 | 2.90 | 3.05 | 3.05 | 1.67% | 204,161 |
| Sep 7, 2026 | 3.00 | 3.10 | 2.93 | 3.00 | 3.00 | - | 72,408 |
| Sep 4, 2026 | 2.95 | 3.10 | 2.80 | 3.00 | 3.00 | 1.69% | 412,740 |
| Sep 3, 2026 | 3.15 | 3.30 | 3.00 | 2.95 | 2.95 | -6.35% | 238,274 |
| Sep 2, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | - | 185,713 |
| Sep 1, 2026 | 3.15 | 3.15 | 3.00 | 3.15 | 3.15 | - | 31,604 |
| Aug 28, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 11,797 |
| Aug 27, 2026 | 3.15 | 3.19 | 3.00 | 3.15 | 3.15 | - | 299,444 |
| Aug 26, 2026 | 3.20 | 3.30 | 3.00 | 3.15 | 3.15 | -1.56% | 287,255 |
| Aug 25, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 359,218 |
| Aug 24, 2026 | 3.05 | 3.24 | 3.00 | 3.20 | 3.20 | 4.92% | 1,550,972 |
| Aug 21, 2026 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | - | 47,580 |
| Aug 20, 2026 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | - | 148,628 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -3.17% | 647,853 |
| Aug 18, 2026 | 3.25 | 3.30 | 3.00 | 3.15 | 3.15 | -3.08% | 666,901 |
| Aug 17, 2026 | 3.30 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 729,304 |
| Aug 14, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 35,705 |
| Aug 13, 2026 | 3.30 | 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 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 265,327 |
| 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 |