Jersey Electricity plc (LON:JEL)
London · Delayed Price · Currency is GBP · Price in GBX 470.00
+10.00 (2.17%)
Mar 4, 2026, 2:00 PM GMT
Jersey Electricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 460.00 | 470.00 | 463.00 | 460.00 | 460.00 | - | 504 |
| Mar 2, 2026 | 455.00 | 470.00 | 470.00 | 460.00 | 460.00 | -1.08% | 1,039 |
| Feb 27, 2026 | 465.00 | 480.00 | 455.00 | 465.00 | 465.00 | - | 3,051 |
| Feb 26, 2026 | 465.00 | 480.00 | 455.00 | 465.00 | 465.00 | - | 4,960 |
| Feb 25, 2026 | 465.00 | 474.00 | 474.00 | 465.00 | 465.00 | - | 567 |
| Feb 24, 2026 | 460.00 | 464.00 | 464.00 | 465.00 | 465.00 | 1.09% | 751 |
| Feb 23, 2026 | 465.00 | 468.00 | 450.00 | 460.00 | 460.00 | -1.71% | 13,517 |
| Feb 20, 2026 | 465.00 | 468.00 | 460.00 | 468.00 | 468.00 | 0.65% | 2,322 |
| Feb 19, 2026 | 479.00 | 470.00 | 461.00 | 465.00 | 465.00 | -2.92% | 5,130 |
| Feb 18, 2026 | 479.00 | 484.00 | 470.00 | 479.00 | 466.40 | -0.21% | 2,576 |
| Feb 17, 2026 | 479.00 | 485.00 | 471.75 | 480.00 | 467.37 | 0.84% | 4,219 |
| Feb 16, 2026 | 479.00 | 485.00 | 468.00 | 476.00 | 463.48 | -0.63% | 14,245 |
| Feb 13, 2026 | 478.00 | 485.00 | 485.00 | 479.00 | 466.40 | 0.21% | 1,092 |
| Feb 12, 2026 | 478.00 | 485.00 | 480.00 | 478.00 | 465.43 | - | 3,579 |
| Feb 11, 2026 | 479.00 | 480.00 | 471.10 | 478.00 | 465.43 | -0.21% | 4,313 |
| Feb 10, 2026 | 474.00 | 483.00 | 468.00 | 479.00 | 466.40 | 1.05% | 8,511 |
| Feb 9, 2026 | 474.00 | 478.00 | 468.00 | 474.00 | 461.53 | - | 4,559 |
| Feb 6, 2026 | 474.00 | 479.76 | 468.00 | 474.00 | 461.53 | 3.04% | 4,469 |
| Feb 5, 2026 | 462.00 | 479.76 | 454.00 | 460.00 | 447.90 | -0.43% | 13,340 |
| Feb 4, 2026 | 462.00 | 469.68 | 457.00 | 462.00 | 449.85 | 0.43% | 4,994 |
| Feb 3, 2026 | 462.00 | 468.00 | 460.00 | 460.00 | 447.90 | -0.43% | 11,837 |
| Feb 2, 2026 | 462.00 | 470.00 | 454.00 | 462.00 | 449.85 | - | 6,385 |
| Jan 30, 2026 | 462.00 | 464.00 | 454.00 | 462.00 | 449.85 | - | 5,961 |
| Jan 29, 2026 | 462.00 | 462.00 | 454.00 | 462.00 | 449.85 | - | 1,104 |
| Jan 28, 2026 | 462.00 | 464.00 | 455.00 | 462.00 | 449.85 | - | 14,522 |
| Jan 27, 2026 | 470.00 | 474.00 | 460.00 | 462.00 | 449.85 | -1.70% | 7,105 |
| Jan 26, 2026 | 463.00 | 474.00 | 458.00 | 470.00 | 457.64 | 1.51% | 6,662 |
| Jan 23, 2026 | 463.00 | 465.00 | 457.50 | 463.00 | 450.82 | - | 8,474 |
| Jan 22, 2026 | 460.00 | 465.00 | 460.00 | 463.00 | 450.82 | 0.65% | 5,150 |
| Jan 21, 2026 | 460.00 | 465.00 | 465.00 | 460.00 | 447.90 | - | 219 |
| Jan 20, 2026 | 470.00 | 467.50 | 460.00 | 460.00 | 447.90 | -2.13% | 2,429 |
| Jan 19, 2026 | 470.00 | 469.90 | 460.00 | 470.00 | 457.64 | - | 1,890 |
| Jan 16, 2026 | 470.00 | 465.00 | 460.00 | 470.00 | 457.64 | - | 453 |
| Jan 15, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 457.64 | - | 1,005 |
| Jan 14, 2026 | 470.00 | 470.00 | 460.00 | 470.00 | 457.64 | - | 355 |
| Jan 13, 2026 | 470.00 | 480.00 | 470.00 | 470.00 | 457.64 | - | 438 |
| Jan 12, 2026 | 470.00 | 470.00 | 460.00 | 470.00 | 457.64 | - | 2,395 |
| Jan 9, 2026 | 474.00 | 474.00 | 461.50 | 470.00 | 457.64 | -0.84% | 1,110 |
| Jan 8, 2026 | 465.00 | 474.75 | 461.00 | 474.00 | 461.53 | 1.94% | 2,210 |
| Jan 7, 2026 | 465.00 | 475.00 | 451.00 | 465.00 | 452.77 | - | 610 |
| Jan 6, 2026 | 465.00 | 475.00 | 457.50 | 465.00 | 452.77 | - | 3,967 |
| Jan 5, 2026 | 470.00 | 480.00 | 461.00 | 465.00 | 452.77 | -1.06% | 23,046 |
| Jan 2, 2026 | 465.00 | 470.00 | 456.16 | 470.00 | 457.64 | 1.08% | 820 |
| Dec 31, 2025 | 460.00 | 468.90 | 460.50 | 465.00 | 452.77 | 1.09% | 5,681 |
| Dec 30, 2025 | 460.00 | 469.00 | 469.00 | 460.00 | 447.90 | - | 3,195 |
| Dec 29, 2025 | 460.00 | 469.00 | 452.00 | 460.00 | 447.90 | - | 177 |
| Dec 24, 2025 | 460.00 | 469.00 | 451.00 | 460.00 | 447.90 | - | 872 |
| Dec 23, 2025 | 460.00 | 469.00 | 450.00 | 460.00 | 447.90 | - | 4,390 |
| Dec 22, 2025 | 461.00 | 447.90 | 447.90 | 460.00 | 447.90 | -0.22% | - |
| Dec 19, 2025 | 461.00 | 465.00 | 454.00 | 461.00 | 448.87 | - | 1,961 |