Skip to main content
Union Jack Oil plc (AIM:UJO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4.400
+0.050 (1.15%)
Mar 6, 2026, 4:28 PM GMT

Union Jack Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264.354.704.204.354.35-5,834,361
Mar 5, 20263.654.303.504.354.3519.18%2,784,658
Mar 4, 20263.354.103.303.653.657.35%3,819,413
Mar 3, 20263.053.503.003.403.4011.48%2,665,091
Mar 2, 20262.853.202.803.053.057.02%3,095,023
Feb 27, 20262.853.002.702.852.85-151,159
Feb 26, 20262.853.002.702.852.85-160,028
Feb 25, 20262.853.002.692.852.85-479,445
Feb 24, 20262.853.002.802.852.85-359,017
Feb 23, 20262.852.982.782.852.85-581,956
Feb 20, 20262.853.002.722.852.85-198,327
Feb 19, 20262.933.002.722.852.85-3.39%217,569
Feb 18, 20262.953.002.902.952.95-317,976
Feb 17, 20262.953.002.882.952.95-259,621
Feb 16, 20262.853.202.722.952.953.51%2,332,168
Feb 13, 20262.903.002.702.852.85-1.72%304,873
Feb 12, 20262.902.902.802.902.90-445,440
Feb 11, 20262.903.002.802.902.90-428,624
Feb 10, 20263.073.072.802.902.90-3.33%561,113
Feb 9, 20263.003.202.813.003.00-3.23%430,555
Feb 6, 20263.103.202.903.103.10-398,522
Feb 5, 20263.103.183.003.103.10-96,064
Feb 4, 20263.253.503.003.103.10-4.62%613,791
Feb 3, 20263.353.503.203.253.25-2.99%221,119
Feb 2, 20263.503.703.203.353.35-4.29%286,203
Jan 30, 20263.353.703.163.503.504.48%622,560
Jan 29, 20263.253.503.203.353.353.08%434,779
Jan 28, 20263.253.403.103.253.25-129,103
Jan 27, 20263.253.353.123.253.25-451,349
Jan 26, 20263.253.403.103.253.25-480,139
Jan 23, 20263.253.403.103.253.25-169,386
Jan 22, 20263.253.403.103.253.251.56%115,975
Jan 21, 20263.203.403.003.203.20-182,312
Jan 20, 20263.303.403.103.203.20-1.54%532,120
Jan 19, 20262.803.402.703.253.2516.07%3,934,832
Jan 16, 20262.802.862.702.802.80-1,201,104
Jan 15, 20262.803.002.602.802.80-926,931
Jan 14, 20262.802.952.652.802.80-684,644
Jan 13, 20262.602.962.512.802.807.69%2,415,395
Jan 12, 20262.402.702.302.602.6010.64%1,210,255
Jan 9, 20262.352.402.332.352.35-590,507
Jan 8, 20262.382.402.272.352.352.17%638,793
Jan 7, 20262.262.392.262.302.30-154,500
Jan 6, 20262.302.402.202.302.30-598,994
Jan 5, 20262.252.402.202.302.302.22%1,059,175
Jan 2, 20262.202.302.122.252.252.27%845,282
Dec 31, 20252.202.282.102.202.20-5,345
Dec 30, 20252.202.302.102.202.20-271,127
Dec 29, 20252.402.502.002.202.20-8.33%2,774,343
Dec 24, 20252.402.502.302.402.40-44,470
Dec 23, 20252.402.502.302.402.40-151,787
Dec 22, 20252.402.502.402.402.40-8,493
Dec 19, 20252.452.502.302.402.40-292,482
Dec 18, 20252.452.502.402.402.40-5.88%178,894
Dec 17, 20252.452.552.402.552.554.08%45,810
Dec 16, 20252.402.502.392.452.452.08%861,372
Dec 15, 20252.752.802.352.402.40-12.73%1,344,742
Dec 12, 20252.752.772.712.752.75-147,378
Dec 11, 20252.752.772.702.752.75-47,894
Dec 10, 20252.752.752.702.752.75-17,550
Dec 9, 20252.752.772.702.752.75-148,778
Dec 8, 20252.752.802.702.752.75-323,574
Dec 5, 20252.752.802.702.752.751.85%101,802
Dec 4, 20252.903.002.602.702.70-6.90%769,048
Dec 3, 20253.003.102.802.902.90-3.33%256,265
Dec 2, 20253.053.102.913.003.00-8.26%248,280
Dec 1, 20253.103.273.003.273.275.48%77,410
Nov 28, 20253.103.203.003.103.10-299,198
Nov 27, 20253.103.203.003.103.10-260,220
Nov 26, 20253.103.093.083.103.10-301,500
Nov 25, 20253.103.203.003.103.10-12,268
Nov 24, 20253.203.203.003.103.10-28,182
Nov 21, 20253.203.203.073.103.10-124,807
Nov 20, 20253.103.203.003.103.10-27,904
Nov 19, 20253.103.203.003.103.10-184,788
Nov 18, 20253.103.203.003.103.10-4.62%9,764
Nov 17, 20253.103.253.003.253.254.84%105,307
Nov 14, 20253.103.203.113.103.10-10,646
Nov 13, 20253.103.203.003.103.10-63,788
Nov 12, 20253.103.203.003.103.10-108,689
Nov 11, 20253.103.143.073.103.10-43,405
Nov 10, 20253.103.203.003.103.10-232,406
Nov 7, 20253.103.203.003.103.10-551,440
Nov 6, 20253.253.503.083.103.10-6.91%1,292,923
Nov 5, 20253.253.503.003.333.33-12.37%5,000,222
Nov 4, 20253.954.003.703.803.80-3.80%1,065,193
Nov 3, 20254.154.253.903.953.95-4.82%4,270,023
Oct 31, 20254.304.404.024.154.15-3.49%489,171
Oct 30, 20254.304.404.204.304.30-265,161
Oct 29, 20254.404.504.204.304.30-2.27%362,917
Oct 28, 20254.554.644.304.404.40-3.30%325,869
Oct 27, 20254.554.804.304.554.55-419,191
Oct 24, 20254.404.504.304.554.553.41%373,364
Oct 23, 20254.454.504.304.404.40-1.12%1,123,080
Oct 22, 20254.454.504.404.454.45-662,814
Oct 21, 20254.554.604.404.454.45-2.20%1,040,243
Oct 20, 20254.654.704.504.554.55-2.15%611,356
Oct 17, 20254.855.004.604.654.65-4.12%1,416,785
Oct 16, 20254.855.004.704.854.85-138,280
Oct 15, 20254.855.004.734.854.85-208,546