Jersey Electricity plc (LON:JEL)
London · Delayed Price · Currency is GBP · Price in GBX 470.00
0.00 (0.00%)
Sep 17, 2025, 2:43 PM BST
Jersey Electricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 475.00 | 477.50 | 470.00 | 470.00 | 470.00 | - | 12 |
| Sep 15, 2025 | 470.00 | 478.00 | 463.00 | 470.00 | 470.00 | - | 2,500 |
| Sep 12, 2025 | 470.00 | 478.40 | 465.30 | 470.00 | 470.00 | - | 4,058 |
| Sep 11, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 17,820 |
| Sep 10, 2025 | 470.00 | 480.00 | 465.00 | 470.00 | 470.00 | - | 881 |
| Sep 9, 2025 | 475.00 | 475.00 | 465.00 | 470.00 | 470.00 | - | 76 |
| Sep 8, 2025 | 470.00 | 477.00 | 465.10 | 470.00 | 470.00 | - | 4,030 |
| Sep 5, 2025 | 470.00 | 470.00 | 465.00 | 470.00 | 470.00 | - | 1,148 |
| Sep 4, 2025 | 470.00 | 477.50 | 463.00 | 470.00 | 470.00 | - | 2,231 |
| Sep 3, 2025 | 470.00 | 478.00 | 462.00 | 470.00 | 470.00 | - | 6,313 |
| Sep 2, 2025 | 470.00 | 474.00 | 462.65 | 470.00 | 470.00 | - | 6,546 |
| Sep 1, 2025 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | - | 455 |
| Aug 29, 2025 | 465.10 | 470.00 | 465.10 | 470.00 | 470.00 | - | 5,396 |
| Aug 28, 2025 | 465.00 | 478.00 | 465.00 | 470.00 | 470.00 | - | 2,362 |
| Aug 27, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | - | 689 |
| Aug 26, 2025 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | - | 2,320 |
| Aug 22, 2025 | 464.00 | 470.00 | 464.00 | 470.00 | 470.00 | - | 4,714 |
| Aug 21, 2025 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | - | 2,698 |
| Aug 20, 2025 | 463.00 | 470.00 | 463.00 | 470.00 | 470.00 | 1.95% | 4,600 |
| Aug 19, 2025 | 452.00 | 470.00 | 452.00 | 461.00 | 461.00 | - | 10,556 |
| Aug 18, 2025 | 466.00 | 466.00 | 461.00 | 461.00 | 461.00 | - | 531 |
| Aug 15, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | - | - |
| Aug 14, 2025 | 466.00 | 466.00 | 461.00 | 461.00 | 461.00 | - | 4,000 |
| Aug 13, 2025 | 460.00 | 467.00 | 450.50 | 461.00 | 461.00 | -1.91% | 3,948 |
| Aug 12, 2025 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | - | 102 |
| Aug 11, 2025 | 465.00 | 477.00 | 460.00 | 470.00 | 470.00 | -1.05% | 1,738 |
| Aug 8, 2025 | 461.00 | 479.00 | 461.00 | 475.00 | 475.00 | - | 6,445 |
| Aug 7, 2025 | 467.50 | 475.00 | 461.00 | 475.00 | 475.00 | - | 462 |
| Aug 6, 2025 | 460.00 | 482.00 | 460.00 | 475.00 | 475.00 | - | 1,211 |
| Aug 5, 2025 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | - | 609 |
| Aug 4, 2025 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | - | 4,173 |
| Aug 1, 2025 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | - | 2,070 |
| Jul 31, 2025 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | - | 2,804 |
| Jul 30, 2025 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | - | 62 |
| Jul 29, 2025 | 475.00 | 475.00 | 462.00 | 475.00 | 475.00 | - | 1,786 |
| Jul 28, 2025 | 481.00 | 481.00 | 462.00 | 475.00 | 475.00 | - | 2,897 |
| Jul 25, 2025 | 462.00 | 475.00 | 462.00 | 475.00 | 475.00 | - | 122 |
| Jul 24, 2025 | 460.00 | 481.50 | 460.00 | 475.00 | 475.00 | - | 5,109 |
| Jul 23, 2025 | 484.00 | 484.00 | 475.00 | 475.00 | 475.00 | - | 14,475 |
| Jul 22, 2025 | 479.00 | 479.00 | 475.00 | 475.00 | 475.00 | - | 4,209 |
| Jul 21, 2025 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | - | 5,000 |
| Jul 18, 2025 | 481.00 | 481.00 | 470.00 | 475.00 | 475.00 | -1.04% | 7,248 |
| Jul 17, 2025 | 482.00 | 482.00 | 472.00 | 480.00 | 480.00 | - | 2,361 |
| Jul 16, 2025 | 473.00 | 490.00 | 473.00 | 480.00 | 480.00 | - | 4,078 |
| Jul 15, 2025 | 480.00 | 485.00 | 470.00 | 480.00 | 480.00 | 2.13% | 9,275 |
| Jul 14, 2025 | 450.00 | 480.00 | 450.00 | 470.00 | 470.00 | 1.08% | 2,427 |
| Jul 11, 2025 | 479.40 | 479.40 | 450.00 | 465.00 | 465.00 | - | 2,556 |
| Jul 10, 2025 | 453.00 | 477.00 | 453.00 | 465.00 | 465.00 | 1.09% | 4,256 |
| Jul 9, 2025 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | - | 76 |
| Jul 8, 2025 | 463.00 | 469.60 | 453.00 | 460.00 | 460.00 | - | 15,484 |