UK Oil & Gas PLC (AIM:UKOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.0170
-0.0005 (-2.86%)
Dec 31, 2025, 12:26 PM GMT+1
UK Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 38,679,100 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 189,645,700 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 181,374,000 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,060,900 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 225,477,800 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 141,773,000 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 144,945,300 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 61,325,710 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 621,137,600 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 1,299,803,000 |
| Dec 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 45,238,420 |
| Dec 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 184,603,300 |
| Dec 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 26,811,350 |
| Dec 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 48,719,430 |
| Dec 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 49,527,040 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 111,784,000 |
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 892,880,700 |
| Dec 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 144,502,600 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 502,260,300 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 251,485,300 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 98,389,530 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 265,355,800 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 314,743,700 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 855,834,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 503,450,200 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 251,436,900 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | 2,076,444,000 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 189,131,800 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 334,182,900 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 206,080,200 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,794,800 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 518,057,600 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 327,226,900 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 432,069,300 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 259,174,500 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 183,621,800 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 218,330,000 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 535,989,900 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 360,313,400 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 163,202,000 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 235,002,100 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 258,082,600 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 220,770,900 |
| Oct 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 310,232,400 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 398,584,400 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 373,791,800 |
| Oct 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 821,643,400 |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 458,054,200 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 620,945,600 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 729,534,500 |