Jersey Oil and Gas Plc (AIM:JOG)
London
· Delayed Price · Currency is GBP · Price in GBX 136.00
+10.00 (7.94%)
Mar 6, 2026, 5:07 PM GMT
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 134.00 | 138.00 | 124.00 | 126.00 | 126.00 | -5.62% | 200,091 |
| Mar 4, 2026 | 126.60 | 132.00 | 132.00 | 133.50 | 133.50 | 5.95% | 493,330 |
| Mar 3, 2026 | 121.50 | 130.00 | 110.50 | 126.00 | 126.00 | 4.13% | 834,350 |
| Mar 2, 2026 | 127.92 | 133.00 | 126.00 | 121.00 | 121.00 | -0.41% | 706,330 |
| Feb 27, 2026 | 131.00 | 132.00 | 112.72 | 121.50 | 121.50 | -7.25% | 249,721 |
| Feb 26, 2026 | 129.50 | 140.85 | 128.00 | 131.00 | 131.00 | 2.34% | 815,373 |
| Feb 25, 2026 | 99.00 | 128.90 | 98.86 | 128.00 | 128.00 | 29.29% | 1,038,659 |
| Feb 24, 2026 | 100.50 | 102.19 | 98.00 | 99.00 | 99.00 | -1.49% | 17,353 |
| Feb 23, 2026 | 100.50 | 102.25 | 98.00 | 100.50 | 100.50 | - | 16,045 |
| Feb 20, 2026 | 94.50 | 103.00 | 94.00 | 100.50 | 100.50 | 6.35% | 239,272 |
| Feb 19, 2026 | 92.64 | 96.00 | 90.00 | 94.50 | 94.50 | 3.28% | 64,330 |
| Feb 18, 2026 | 92.50 | 93.00 | 90.00 | 91.50 | 91.50 | -1.08% | 15,222 |
| Feb 17, 2026 | 91.50 | 95.00 | 90.00 | 92.50 | 92.50 | 1.09% | 6,275 |
| Feb 16, 2026 | 94.50 | 98.00 | 89.00 | 91.50 | 91.50 | -3.17% | 87,079 |
| Feb 13, 2026 | 88.00 | 97.00 | 87.64 | 94.50 | 94.50 | 6.78% | 287,870 |
| Feb 12, 2026 | 88.50 | 88.95 | 85.26 | 88.50 | 88.50 | - | 49,562 |
| Feb 11, 2026 | 88.00 | 91.00 | 85.00 | 88.50 | 88.50 | 0.57% | 31,756 |
| Feb 10, 2026 | 85.75 | 91.00 | 85.00 | 88.00 | 88.00 | 3.53% | 3,966 |
| Feb 9, 2026 | 87.50 | 91.00 | 85.00 | 85.00 | 85.00 | -2.86% | 39,000 |
| Feb 6, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 26,660 |
| Feb 5, 2026 | 91.50 | 95.00 | 85.50 | 87.50 | 87.50 | -7.89% | 157,303 |
| Feb 4, 2026 | 93.00 | 96.00 | 88.09 | 95.00 | 95.00 | 0.21% | 66,148 |
| Feb 3, 2026 | 90.00 | 96.00 | 88.50 | 94.80 | 94.80 | 5.33% | 105,821 |
| Feb 2, 2026 | 86.20 | 86.20 | 86.20 | 90.00 | 90.00 | 2.86% | 29,082 |
| Jan 30, 2026 | 86.00 | 90.00 | 83.00 | 87.50 | 87.50 | 1.74% | 43,495 |
| Jan 29, 2026 | 85.00 | 89.00 | 82.80 | 86.00 | 86.00 | -2.27% | 70,623 |
| Jan 28, 2026 | 87.50 | 89.00 | 83.02 | 88.00 | 88.00 | -1.12% | 39,015 |
| Jan 27, 2026 | 93.50 | 95.00 | 85.60 | 89.00 | 89.00 | -4.91% | 129,984 |
| Jan 26, 2026 | 94.00 | 99.00 | 92.00 | 93.60 | 93.60 | -4.49% | 118,222 |
| Jan 23, 2026 | 101.00 | 104.00 | 92.00 | 98.00 | 98.00 | -2.97% | 137,494 |
| Jan 22, 2026 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | -3.35% | 65,405 |
| Jan 21, 2026 | 104.00 | 110.00 | 100.80 | 104.50 | 104.50 | -0.48% | 66,293 |
| Jan 20, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | - | 85,018 |
| Jan 19, 2026 | 106.00 | 110.00 | 102.00 | 105.00 | 105.00 | -0.94% | 65,483 |
| Jan 16, 2026 | 105.85 | 110.00 | 102.00 | 106.00 | 106.00 | -3.64% | 27,882 |
| Jan 15, 2026 | 107.00 | 110.00 | 104.60 | 110.00 | 110.00 | 0.92% | 35,082 |
| Jan 14, 2026 | 109.50 | 115.00 | 101.25 | 109.00 | 109.00 | 5.31% | 177,732 |
| Jan 13, 2026 | 106.00 | 108.00 | 95.00 | 103.50 | 103.50 | -2.36% | 366,203 |
| Jan 12, 2026 | 100.00 | 108.00 | 98.00 | 106.00 | 106.00 | 6.00% | 136,558 |
| Jan 9, 2026 | 97.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3.09% | 56,439 |
| Jan 8, 2026 | 96.50 | 100.00 | 94.00 | 97.00 | 97.00 | - | 117,557 |
| Jan 7, 2026 | 100.00 | 103.00 | 95.00 | 97.00 | 97.00 | -3.00% | 62,525 |
| Jan 6, 2026 | 100.50 | 103.00 | 97.00 | 100.00 | 100.00 | -0.50% | 221,419 |
| Jan 5, 2026 | 95.00 | 97.00 | 97.00 | 100.50 | 100.50 | 5.24% | 262,146 |
| Jan 2, 2026 | 86.50 | 96.90 | 86.00 | 95.50 | 95.50 | 10.40% | 175,140 |
| Dec 31, 2025 | 81.50 | 89.00 | 81.00 | 86.50 | 86.50 | 6.13% | 145,609 |
| Dec 30, 2025 | 74.00 | 82.94 | 73.00 | 81.50 | 81.50 | 10.14% | 217,568 |
| Dec 29, 2025 | 73.96 | 75.00 | 70.00 | 74.00 | 74.00 | 2.78% | 143,445 |
| Dec 24, 2025 | 71.00 | 74.00 | 70.20 | 72.00 | 72.00 | 1.41% | 96,427 |
| Dec 23, 2025 | 71.00 | 73.00 | 70.25 | 71.00 | 71.00 | - | 132,611 |
| Dec 22, 2025 | 74.50 | 76.00 | 70.00 | 71.00 | 71.00 | -4.70% | 68,785 |
| Dec 19, 2025 | 71.00 | 76.00 | 71.51 | 74.50 | 74.50 | 3.47% | 127,505 |
| Dec 18, 2025 | 76.50 | 78.00 | 68.00 | 72.00 | 72.00 | -12.20% | 624,316 |
| Dec 17, 2025 | 82.00 | 82.00 | 75.00 | 82.00 | 82.00 | - | 179,574 |
| Dec 16, 2025 | 83.00 | 82.75 | 80.00 | 82.00 | 82.00 | -1.20% | 38,481 |
| Dec 15, 2025 | 85.50 | 85.00 | 82.00 | 83.00 | 83.00 | -2.92% | 62,771 |
| Dec 12, 2025 | 85.00 | 85.00 | 82.00 | 85.50 | 85.50 | 0.59% | 16,689 |
| Dec 11, 2025 | 85.50 | 86.00 | 83.00 | 85.00 | 85.00 | -0.58% | 14,304 |
| Dec 10, 2025 | 87.00 | 88.00 | 84.00 | 85.50 | 85.50 | -1.72% | 30,545 |
| Dec 9, 2025 | 89.00 | 92.96 | 87.00 | 87.00 | 87.00 | -2.79% | 99,775 |
| Dec 8, 2025 | 84.50 | 89.95 | 80.20 | 89.50 | 89.50 | 5.92% | 145,037 |
| Dec 5, 2025 | 87.50 | 88.00 | 82.00 | 84.50 | 84.50 | -3.43% | 231,104 |
| Dec 4, 2025 | 89.00 | 90.00 | 83.10 | 87.50 | 87.50 | -1.69% | 223,914 |
| Dec 3, 2025 | 97.00 | 99.00 | 88.15 | 89.00 | 89.00 | -8.25% | 398,246 |
| Dec 2, 2025 | 105.50 | 106.00 | 92.15 | 97.00 | 97.00 | -8.06% | 206,167 |
| Dec 1, 2025 | 106.00 | 110.00 | 105.00 | 105.50 | 105.50 | -0.47% | 219,899 |
| Nov 28, 2025 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | -0.47% | 251,912 |
| Nov 27, 2025 | 115.00 | 108.00 | 107.00 | 106.50 | 106.50 | -6.99% | 586,647 |
| Nov 26, 2025 | 146.00 | 164.00 | 98.60 | 114.50 | 114.50 | -20.49% | 2,627,704 |
| Nov 25, 2025 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | -2.70% | 190,201 |
| Nov 24, 2025 | 144.50 | 151.00 | 144.00 | 148.00 | 148.00 | 2.42% | 72,127 |
| Nov 21, 2025 | 141.50 | 146.95 | 140.00 | 144.50 | 144.50 | 2.48% | 111,969 |
| Nov 20, 2025 | 141.00 | 141.20 | 140.00 | 141.00 | 141.00 | - | 12,147 |
| Nov 19, 2025 | 141.00 | 142.00 | 140.25 | 141.00 | 141.00 | - | 25,930 |
| Nov 18, 2025 | 143.00 | 141.25 | 139.00 | 141.00 | 141.00 | -1.40% | 86,020 |
| Nov 17, 2025 | 143.50 | 149.00 | 139.00 | 143.00 | 143.00 | -0.35% | 39,318 |
| Nov 14, 2025 | 144.50 | 147.00 | 141.63 | 143.50 | 143.50 | -0.69% | 22,869 |
| Nov 13, 2025 | 151.00 | 150.00 | 145.00 | 144.50 | 144.50 | -4.30% | 36,085 |
| Nov 12, 2025 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | -0.66% | 111,824 |
| Nov 11, 2025 | 146.50 | 154.00 | 147.00 | 152.00 | 152.00 | 3.75% | 106,191 |
| Nov 10, 2025 | 147.50 | 150.00 | 145.00 | 146.50 | 146.50 | -1.35% | 20,964 |
| Nov 7, 2025 | 151.00 | 154.00 | 147.00 | 148.50 | 148.50 | -1.66% | 20,239 |
| Nov 6, 2025 | 156.00 | 160.00 | 149.79 | 151.00 | 151.00 | -3.21% | 40,619 |
| Nov 5, 2025 | 153.50 | 160.00 | 151.33 | 156.00 | 156.00 | 1.63% | 82,775 |
| Nov 4, 2025 | 157.50 | 162.00 | 150.00 | 153.50 | 153.50 | -2.54% | 124,164 |
| Nov 3, 2025 | 148.50 | 160.00 | 145.00 | 157.50 | 157.50 | 5.35% | 188,382 |
| Oct 31, 2025 | 151.00 | 153.00 | 147.00 | 149.50 | 149.50 | -0.33% | 48,002 |
| Oct 30, 2025 | 143.50 | 153.90 | 144.97 | 150.00 | 150.00 | 4.53% | 88,496 |
| Oct 29, 2025 | 149.50 | 155.00 | 140.00 | 143.50 | 143.50 | -4.01% | 82,568 |
| Oct 28, 2025 | 149.50 | 151.45 | 147.50 | 149.50 | 149.50 | -0.66% | 9,935 |
| Oct 27, 2025 | 152.50 | 158.40 | 148.00 | 150.50 | 150.50 | -1.95% | 84,287 |
| Oct 24, 2025 | 145.50 | 155.00 | 143.00 | 153.50 | 153.50 | 5.50% | 196,331 |
| Oct 23, 2025 | 141.00 | 148.00 | 142.00 | 145.50 | 145.50 | 2.11% | 135,963 |
| Oct 22, 2025 | 141.00 | 145.00 | 137.00 | 142.50 | 142.50 | 1.06% | 23,979 |
| Oct 21, 2025 | 141.00 | 145.00 | 137.00 | 141.00 | 141.00 | 0.71% | 33,297 |
| Oct 20, 2025 | 133.50 | 143.00 | 133.36 | 140.00 | 140.00 | 5.26% | 86,044 |
| Oct 17, 2025 | 138.00 | 139.00 | 130.50 | 133.00 | 133.00 | -3.97% | 109,947 |
| Oct 16, 2025 | 140.00 | 142.00 | 137.00 | 138.50 | 138.50 | 0.36% | 10,284 |
| Oct 15, 2025 | 132.00 | 142.00 | 132.00 | 138.00 | 138.00 | 4.55% | 139,529 |
| Oct 14, 2025 | 131.00 | 133.00 | 125.28 | 132.00 | 132.00 | -1.49% | 79,465 |