Union Jack Oil plc (AIM:UJO)
London
· Delayed Price · Currency is GBP · Price in GBX 3.850
-0.190 (-4.70%)
Apr 28, 2026, 2:45 PM GMT
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.95 | 4.00 | 3.70 | 3.85 | 3.85 | -4.70% | 209,930 |
| Apr 27, 2026 | 3.85 | 4.04 | 3.72 | 4.04 | 4.04 | 4.94% | 96,113 |
| Apr 24, 2026 | 3.85 | 4.00 | 3.83 | 3.85 | 3.85 | - | 119,174 |
| Apr 23, 2026 | 3.85 | 4.00 | 3.66 | 3.85 | 3.85 | - | 164,136 |
| Apr 22, 2026 | 3.75 | 4.00 | 3.50 | 3.85 | 3.85 | 2.67% | 683,333 |
| Apr 21, 2026 | 3.75 | 4.00 | 3.46 | 3.75 | 3.75 | -2.34% | 527,819 |
| Apr 20, 2026 | 3.75 | 4.00 | 3.50 | 3.84 | 3.84 | 2.40% | 420,419 |
| Apr 17, 2026 | 3.65 | 4.00 | 3.50 | 3.75 | 3.75 | 8.38% | 512,855 |
| Apr 16, 2026 | 3.50 | 3.80 | 3.38 | 3.46 | 3.46 | -7.73% | 286,157 |
| Apr 15, 2026 | 3.55 | 4.00 | 3.48 | 3.75 | 3.75 | 5.63% | 1,024,705 |
| Apr 14, 2026 | 3.44 | 3.80 | 3.30 | 3.55 | 3.55 | - | 487,214 |
| Apr 13, 2026 | 3.74 | 3.80 | 3.30 | 3.55 | 3.55 | 1.43% | 247,435 |
| Apr 10, 2026 | 3.40 | 3.70 | 3.20 | 3.50 | 3.50 | 2.94% | 1,026,681 |
| Apr 9, 2026 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 1,198,036 |
| Apr 8, 2026 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 1,803,177 |
| Apr 7, 2026 | 3.40 | 3.58 | 3.25 | 3.40 | 3.40 | - | 301,851 |
| Apr 2, 2026 | 3.35 | 3.60 | 3.20 | 3.40 | 3.40 | 1.49% | 1,226,472 |
| Apr 1, 2026 | 3.29 | 3.50 | 3.20 | 3.35 | 3.35 | 4.69% | 659,997 |
| Mar 31, 2026 | 3.45 | 3.60 | 3.12 | 3.20 | 3.20 | -5.88% | 4,643,075 |
| Mar 30, 2026 | 3.32 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 777,070 |
| Mar 27, 2026 | 3.25 | 3.40 | 3.10 | 3.35 | 3.35 | 3.08% | 713,348 |
| Mar 26, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 176,072 |
| Mar 25, 2026 | 3.65 | 3.70 | 3.00 | 3.25 | 3.25 | -14.47% | 1,428,699 |
| Mar 24, 2026 | 3.70 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 436,043 |
| Mar 23, 2026 | 3.95 | 4.20 | 3.50 | 3.70 | 3.70 | -6.33% | 1,465,897 |
| Mar 20, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | - | 405,243 |
| Mar 19, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | 8.22% | 1,513,184 |
| Mar 18, 2026 | 4.20 | 4.40 | 3.65 | 3.65 | 3.65 | -13.10% | 409,465 |
| Mar 17, 2026 | 4.20 | 4.40 | 3.96 | 4.20 | 4.20 | 5.26% | 312,400 |
| Mar 16, 2026 | 4.30 | 4.50 | 3.99 | 3.99 | 3.99 | -6.12% | 1,519,513 |
| Mar 13, 2026 | 4.25 | 4.45 | 4.13 | 4.25 | 4.25 | - | 1,268,091 |
| Mar 12, 2026 | 4.00 | 4.40 | 3.86 | 4.25 | 4.25 | 7.87% | 771,112 |
| Mar 11, 2026 | 4.00 | 4.19 | 3.89 | 3.94 | 3.94 | -1.50% | 944,083 |
| Mar 10, 2026 | 4.75 | 4.80 | 3.80 | 4.00 | 4.00 | -21.57% | 4,893,235 |
| Mar 9, 2026 | 4.45 | 5.20 | 4.50 | 5.10 | 5.10 | 17.24% | 9,178,768 |
| Mar 6, 2026 | 4.35 | 4.70 | 4.20 | 4.35 | 4.35 | - | 6,149,169 |
| Mar 5, 2026 | 3.65 | 4.30 | 3.50 | 4.35 | 4.35 | 19.18% | 2,784,658 |
| Mar 4, 2026 | 3.35 | 4.10 | 3.30 | 3.65 | 3.65 | 7.35% | 3,819,413 |
| Mar 3, 2026 | 3.05 | 3.50 | 3.00 | 3.40 | 3.40 | 11.48% | 2,665,091 |
| Mar 2, 2026 | 2.85 | 3.20 | 2.80 | 3.05 | 3.05 | 7.02% | 3,095,023 |
| Feb 27, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 151,159 |
| Feb 26, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 160,028 |
| Feb 25, 2026 | 2.85 | 3.00 | 2.69 | 2.85 | 2.85 | - | 479,445 |
| Feb 24, 2026 | 2.85 | 3.00 | 2.80 | 2.85 | 2.85 | - | 359,017 |
| Feb 23, 2026 | 2.85 | 2.98 | 2.78 | 2.85 | 2.85 | - | 581,956 |
| Feb 20, 2026 | 2.85 | 3.00 | 2.72 | 2.85 | 2.85 | - | 198,327 |
| Feb 19, 2026 | 2.95 | 3.00 | 2.72 | 2.85 | 2.85 | -3.39% | 217,570 |
| Feb 18, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | - | 317,976 |
| Feb 17, 2026 | 2.95 | 3.00 | 2.88 | 2.95 | 2.95 | - | 259,621 |
| Feb 16, 2026 | 2.85 | 3.20 | 2.72 | 2.95 | 2.95 | 3.51% | 2,332,168 |
| Feb 13, 2026 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 304,873 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 445,440 |
| Feb 11, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 428,624 |
| Feb 10, 2026 | 3.00 | 3.07 | 2.80 | 2.90 | 2.90 | -3.33% | 561,113 |
| Feb 9, 2026 | 3.10 | 3.20 | 2.81 | 3.00 | 3.00 | -3.23% | 430,556 |
| Feb 6, 2026 | 3.10 | 3.20 | 2.90 | 3.10 | 3.10 | - | 398,522 |
| Feb 5, 2026 | 3.10 | 3.18 | 3.00 | 3.10 | 3.10 | - | 96,064 |
| Feb 4, 2026 | 3.25 | 3.50 | 3.00 | 3.10 | 3.10 | -4.62% | 613,791 |
| Feb 3, 2026 | 3.35 | 3.50 | 3.20 | 3.25 | 3.25 | -2.99% | 221,119 |
| Feb 2, 2026 | 3.50 | 3.70 | 3.20 | 3.35 | 3.35 | -4.29% | 286,203 |
| Jan 30, 2026 | 3.35 | 3.70 | 3.16 | 3.50 | 3.50 | 4.48% | 622,560 |
| Jan 29, 2026 | 3.25 | 3.50 | 3.20 | 3.35 | 3.35 | 3.08% | 434,779 |
| Jan 28, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 129,103 |
| Jan 27, 2026 | 3.25 | 3.35 | 3.12 | 3.25 | 3.25 | - | 451,349 |
| Jan 26, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 480,139 |
| Jan 23, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 169,386 |
| Jan 22, 2026 | 3.20 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 365,975 |
| Jan 21, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 182,312 |
| Jan 20, 2026 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 532,119 |
| Jan 19, 2026 | 2.80 | 3.40 | 2.70 | 3.25 | 3.25 | 16.07% | 3,934,832 |
| Jan 16, 2026 | 2.80 | 2.86 | 2.70 | 2.80 | 2.80 | - | 1,201,104 |
| Jan 15, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 926,931 |
| Jan 14, 2026 | 2.80 | 2.95 | 2.65 | 2.80 | 2.80 | - | 684,644 |
| Jan 13, 2026 | 2.60 | 2.96 | 2.51 | 2.80 | 2.80 | 7.69% | 2,415,395 |
| Jan 12, 2026 | 2.40 | 2.70 | 2.30 | 2.60 | 2.60 | 10.64% | 1,210,255 |
| Jan 9, 2026 | 2.35 | 2.40 | 2.33 | 2.35 | 2.35 | - | 590,507 |
| Jan 8, 2026 | 2.30 | 2.40 | 2.27 | 2.35 | 2.35 | 2.17% | 638,791 |
| Jan 7, 2026 | 2.30 | 2.39 | 2.26 | 2.30 | 2.30 | - | 154,500 |
| Jan 6, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 598,994 |
| Jan 5, 2026 | 2.25 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 1,059,175 |
| Jan 2, 2026 | 2.20 | 2.30 | 2.12 | 2.25 | 2.25 | 2.27% | 845,282 |
| Dec 31, 2025 | 2.20 | 2.28 | 2.10 | 2.20 | 2.20 | - | 5,345 |
| Dec 30, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 271,127 |
| Dec 29, 2025 | 2.40 | 2.50 | 2.00 | 2.20 | 2.20 | -8.33% | 2,774,343 |
| Dec 24, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 44,470 |
| Dec 23, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 151,787 |
| Dec 22, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 8,493 |
| Dec 19, 2025 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | - | 292,482 |
| Dec 18, 2025 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -5.88% | 178,894 |
| Dec 17, 2025 | 2.45 | 2.55 | 2.40 | 2.55 | 2.55 | 4.08% | 45,810 |
| Dec 16, 2025 | 2.40 | 2.50 | 2.39 | 2.45 | 2.45 | 2.08% | 861,372 |
| Dec 15, 2025 | 2.75 | 2.80 | 2.35 | 2.40 | 2.40 | -12.73% | 1,344,742 |
| Dec 12, 2025 | 2.75 | 2.77 | 2.71 | 2.75 | 2.75 | - | 147,378 |
| Dec 11, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | - | 47,894 |
| Dec 10, 2025 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | - | 17,550 |
| Dec 9, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | - | 148,778 |
| Dec 8, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 323,574 |
| Dec 5, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | 1.85% | 101,802 |
| Dec 4, 2025 | 2.90 | 3.00 | 2.60 | 2.70 | 2.70 | -6.90% | 769,048 |
| Dec 3, 2025 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 256,265 |