Jersey Oil and Gas Plc (AIM:JOG)
London
· Delayed Price · Currency is GBP · Price in GBX 84.50
-3.00 (-3.43%)
Dec 5, 2025, 5:05 PM GMT+1
Jersey Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 123.00 | 134.94 | 123.00 | 134.00 | 134.00 | 8.06% | 83,159 |
| Oct 10, 2025 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | -3.13% | 191,629 |
| Oct 9, 2025 | 129.00 | 131.00 | 125.50 | 128.00 | 128.00 | -0.78% | 20,768 |
| Oct 8, 2025 | 129.00 | 132.00 | 125.25 | 129.00 | 129.00 | - | 71,032 |
| Oct 7, 2025 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | -2.27% | 94,823 |
| Oct 6, 2025 | 140.50 | 145.00 | 127.00 | 132.00 | 132.00 | -6.05% | 158,870 |
| Oct 3, 2025 | 142.50 | 145.00 | 135.00 | 140.50 | 140.50 | -1.40% | 63,608 |
| Oct 2, 2025 | 147.50 | 150.00 | 140.00 | 142.50 | 142.50 | -3.72% | 55,819 |
| Oct 1, 2025 | 147.50 | 150.00 | 145.00 | 148.00 | 148.00 | 0.34% | 35,769 |
| Sep 30, 2025 | 157.00 | 160.00 | 142.00 | 147.50 | 147.50 | -6.05% | 197,133 |
| Sep 29, 2025 | 162.50 | 167.00 | 154.14 | 157.00 | 157.00 | -4.27% | 133,526 |
| Sep 26, 2025 | 151.50 | 167.00 | 150.00 | 164.00 | 164.00 | 8.25% | 361,202 |
| Sep 25, 2025 | 142.50 | 155.00 | 142.00 | 151.50 | 151.50 | 6.69% | 102,805 |
| Sep 24, 2025 | 141.50 | 145.00 | 138.04 | 142.00 | 142.00 | - | 72,195 |
| Sep 23, 2025 | 145.00 | 148.00 | 138.00 | 142.00 | 142.00 | -2.07% | 73,644 |
| Sep 22, 2025 | 117.50 | 148.00 | 115.00 | 145.00 | 145.00 | 23.40% | 409,456 |
| Sep 19, 2025 | 125.00 | 128.00 | 112.00 | 117.50 | 117.50 | -6.00% | 173,338 |
| Sep 18, 2025 | 125.00 | 126.50 | 122.00 | 125.00 | 125.00 | - | 4,416 |
| Sep 17, 2025 | 125.50 | 126.90 | 122.00 | 125.00 | 125.00 | -0.40% | 9,674 |
| Sep 16, 2025 | 125.50 | 129.00 | 122.00 | 125.50 | 125.50 | -0.40% | 5,935 |
| Sep 15, 2025 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | - | 28,684 |
| Sep 12, 2025 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1.61% | 13,580 |
| Sep 11, 2025 | 120.50 | 125.00 | 122.00 | 124.00 | 124.00 | 2.90% | 89,773 |
| Sep 10, 2025 | 120.50 | 124.00 | 115.00 | 120.50 | 120.50 | - | 56,199 |
| Sep 9, 2025 | 117.50 | 122.00 | 115.00 | 120.50 | 120.50 | 2.55% | 59,709 |
| Sep 8, 2025 | 117.50 | 120.00 | 115.60 | 117.50 | 117.50 | - | 23,479 |
| Sep 5, 2025 | 119.50 | 124.00 | 115.00 | 117.50 | 117.50 | -2.49% | 58,956 |
| Sep 4, 2025 | 121.00 | 121.00 | 117.00 | 120.50 | 120.50 | -0.41% | 10,997 |
| Sep 3, 2025 | 122.50 | 125.00 | 118.10 | 121.00 | 121.00 | -0.41% | 64,874 |
| Sep 2, 2025 | 122.50 | 125.00 | 118.00 | 121.50 | 121.50 | -0.82% | 21,041 |
| Sep 1, 2025 | 119.00 | 124.00 | 115.00 | 122.50 | 122.50 | 4.70% | 68,372 |
| Aug 29, 2025 | 120.50 | 123.00 | 115.50 | 117.00 | 117.00 | -2.90% | 16,463 |
| Aug 28, 2025 | 124.00 | 126.45 | 118.00 | 120.50 | 120.50 | -2.43% | 49,663 |
| Aug 27, 2025 | 112.00 | 127.00 | 114.00 | 123.50 | 123.50 | 10.27% | 289,905 |
| Aug 26, 2025 | 107.00 | 114.00 | 106.88 | 112.00 | 112.00 | 4.67% | 124,811 |
| Aug 22, 2025 | 103.50 | 110.00 | 103.01 | 107.00 | 107.00 | 3.38% | 151,145 |
| Aug 21, 2025 | 96.50 | 105.00 | 96.00 | 103.50 | 103.50 | 7.25% | 185,329 |
| Aug 20, 2025 | 99.50 | 103.00 | 95.00 | 96.50 | 96.50 | -3.02% | 161,831 |
| Aug 19, 2025 | 97.50 | 100.00 | 96.00 | 99.50 | 99.50 | 2.58% | 67,798 |
| Aug 18, 2025 | 96.50 | 98.90 | 93.00 | 97.00 | 97.00 | -0.51% | 203,196 |
| Aug 15, 2025 | 99.00 | 100.00 | 95.60 | 97.50 | 97.50 | -1.52% | 119,382 |
| Aug 14, 2025 | 100.10 | 101.00 | 97.50 | 99.00 | 99.00 | -1.10% | 88,070 |
| Aug 13, 2025 | 103.00 | 104.00 | 99.00 | 100.10 | 100.10 | -2.82% | 169,885 |
| Aug 12, 2025 | 107.00 | 108.00 | 101.00 | 103.00 | 103.00 | -3.74% | 191,237 |
| Aug 11, 2025 | 111.50 | 114.00 | 105.00 | 107.00 | 107.00 | -4.04% | 81,711 |
| Aug 8, 2025 | 111.50 | 113.00 | 108.00 | 111.50 | 111.50 | - | 53,626 |
| Aug 7, 2025 | 109.50 | 112.00 | 109.00 | 111.50 | 111.50 | 1.83% | 41,000 |
| Aug 6, 2025 | 117.50 | 120.00 | 108.00 | 109.50 | 109.50 | -6.81% | 87,637 |
| Aug 5, 2025 | 125.00 | 128.00 | 115.10 | 117.50 | 117.50 | -6.00% | 91,356 |
| Aug 4, 2025 | 129.00 | 130.00 | 121.50 | 125.00 | 125.00 | -3.10% | 17,118 |
| Aug 1, 2025 | 125.50 | 130.00 | 125.55 | 129.00 | 129.00 | 1.57% | 45,196 |
| Jul 31, 2025 | 115.00 | 130.00 | 115.00 | 127.00 | 127.00 | 9.48% | 205,586 |
| Jul 30, 2025 | 111.50 | 116.00 | 108.00 | 116.00 | 116.00 | 4.04% | 125,325 |
| Jul 29, 2025 | 111.00 | 113.00 | 108.00 | 111.50 | 111.50 | 0.45% | 54,494 |
| Jul 28, 2025 | 110.50 | 113.00 | 108.03 | 111.00 | 111.00 | - | 41,252 |
| Jul 25, 2025 | 111.50 | 113.00 | 109.00 | 111.00 | 111.00 | -0.45% | 56,535 |
| Jul 24, 2025 | 117.50 | 117.50 | 111.05 | 111.50 | 111.50 | -5.11% | 83,761 |
| Jul 23, 2025 | 116.00 | 118.00 | 114.00 | 117.50 | 117.50 | 1.29% | 62,541 |
| Jul 22, 2025 | 108.50 | 118.00 | 106.30 | 116.00 | 116.00 | 9.43% | 257,104 |
| Jul 21, 2025 | 109.50 | 111.00 | 105.00 | 106.00 | 106.00 | -3.20% | 187,758 |
| Jul 18, 2025 | 111.75 | 113.00 | 108.00 | 109.50 | 109.50 | -2.01% | 61,081 |