Skip to main content
UK Oil & Gas PLC (AIM:UKOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0160
+0.0020 (14.29%)
At close: Mar 6, 2026

UK Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.020.020.020.0214.29%114,540,781
Mar 5, 20260.020.020.010.010.01-6.67%74,034,510
Mar 4, 20260.020.020.010.020.02-86,439,550
Mar 3, 20260.010.020.010.020.027.14%394,005,000
Mar 2, 20260.010.020.010.010.01-162,336,600
Feb 27, 20260.010.020.010.010.01-65,912,850
Feb 26, 20260.020.020.010.010.01-12.50%77,694,170
Feb 25, 20260.020.020.010.020.0214.29%35,316,010
Feb 24, 20260.010.020.010.010.01-107,307,600
Feb 23, 20260.010.020.010.010.01-29,807,640
Feb 20, 20260.010.020.010.010.01-116,655,300
Feb 19, 20260.010.020.010.010.01-6.67%113,343,900
Feb 18, 20260.010.020.010.020.027.14%81,863,760
Feb 17, 20260.020.020.010.010.01-6.67%460,489,700
Feb 16, 20260.020.020.010.020.02-205,130,300
Feb 13, 20260.020.020.020.020.02-126,419,100
Feb 12, 20260.020.020.020.020.02-123,182,700
Feb 11, 20260.020.020.020.020.02-39,735,490
Feb 10, 20260.020.020.020.020.02-6.25%93,258,330
Feb 9, 20260.020.020.020.020.02-81,316,120
Feb 6, 20260.020.020.020.020.02-88,082,700
Feb 5, 20260.020.020.020.020.02-112,295,900
Feb 4, 20260.020.020.020.020.02-5.88%366,991,300
Feb 3, 20260.020.020.020.020.02-151,420,100
Feb 2, 20260.020.020.020.020.02-92,014,330
Jan 30, 20260.020.020.020.020.02-101,697,300
Jan 29, 20260.020.020.020.020.026.25%150,852,100
Jan 28, 20260.020.020.020.020.02-5.88%332,976,900
Jan 27, 20260.020.020.020.020.02-812,723,100
Jan 26, 20260.020.020.020.020.02-5.56%568,273,600
Jan 23, 20260.020.020.020.020.0212.50%1,051,184,000
Jan 22, 20260.020.020.020.020.02-63,194,430
Jan 21, 20260.020.020.020.020.02-5.88%69,507,030
Jan 20, 20260.020.020.020.020.026.25%54,985,540
Jan 19, 20260.020.020.020.020.02-67,182,890
Jan 16, 20260.020.020.020.020.02-5.88%495,173,900
Jan 15, 20260.020.020.020.020.02-194,617,000
Jan 14, 20260.020.020.020.020.02-45,125,060
Jan 13, 20260.020.020.020.020.02-58,981,180
Jan 12, 20260.020.020.020.020.02-182,251,300
Jan 9, 20260.020.020.020.020.026.25%469,486,400
Jan 8, 20260.020.020.020.020.02-5.88%278,596,800
Jan 7, 20260.020.020.020.020.02-166,977,300
Jan 6, 20260.020.020.020.020.02-329,734,000
Jan 5, 20260.020.020.020.020.026.25%675,844,300
Jan 2, 20260.020.020.020.020.02-5.88%291,448,000
Dec 31, 20250.020.020.020.020.02-38,679,100
Dec 30, 20250.020.020.020.020.02-189,645,700
Dec 29, 20250.020.020.020.020.026.25%181,374,000
Dec 24, 20250.020.020.020.020.02-111,060,900
Dec 23, 20250.020.020.020.020.02-225,477,800
Dec 22, 20250.020.020.020.020.02-141,773,000
Dec 19, 20250.020.020.020.020.02-144,945,300
Dec 18, 20250.020.020.020.020.02-61,325,710
Dec 17, 20250.020.020.020.020.02-621,137,600
Dec 16, 20250.010.020.010.020.0214.29%1,299,803,000
Dec 15, 20250.010.020.010.010.01-45,238,420
Dec 12, 20250.010.020.010.010.01-184,603,300
Dec 11, 20250.010.020.010.010.01-26,811,350
Dec 10, 20250.010.020.010.010.01-48,719,430
Dec 9, 20250.010.020.010.010.01-49,527,040
Dec 8, 20250.020.020.010.010.01-6.67%111,784,000
Dec 5, 20250.010.020.010.020.027.14%892,880,700
Dec 4, 20250.010.020.010.010.017.69%144,502,600
Dec 3, 20250.010.020.010.010.01-7.14%502,260,300
Dec 2, 20250.020.020.010.010.01-6.67%251,485,300
Dec 1, 20250.020.020.010.020.02-98,389,530
Nov 28, 20250.020.020.020.020.02-6.25%265,355,800
Nov 27, 20250.020.020.020.020.026.67%314,743,700
Nov 26, 20250.020.020.020.020.02-855,834,000
Nov 25, 20250.020.020.020.020.02-6.25%503,450,200
Nov 24, 20250.020.020.020.020.02-5.88%251,436,900
Nov 21, 20250.020.020.020.020.02-19.05%2,076,444,000
Nov 20, 20250.020.020.020.020.02-4.55%189,131,800
Nov 19, 20250.020.020.020.020.024.76%334,182,900
Nov 18, 20250.020.020.020.020.02-4.55%206,080,200
Nov 17, 20250.020.020.020.020.02-85,794,800
Nov 14, 20250.020.020.020.020.02-518,057,600
Nov 13, 20250.020.020.020.020.024.76%327,226,900
Nov 12, 20250.020.020.020.020.02-432,069,300
Nov 11, 20250.020.020.020.020.02-259,174,500
Nov 10, 20250.020.020.020.020.02-4.55%183,621,800
Nov 7, 20250.020.020.020.020.02-218,330,000
Nov 6, 20250.020.020.020.020.0210.00%535,989,900
Nov 5, 20250.020.020.020.020.02-9.09%360,313,400
Nov 4, 20250.020.020.020.020.02-4.35%163,202,000
Nov 3, 20250.020.020.020.020.02-235,002,100
Oct 31, 20250.020.020.020.020.02-258,082,600
Oct 30, 20250.020.020.020.020.02-220,770,900
Oct 29, 20250.020.030.020.020.02-4.17%310,232,400
Oct 28, 20250.030.030.020.020.02-398,584,400
Oct 27, 20250.030.030.020.020.02-4.00%373,791,800
Oct 24, 20250.020.030.020.030.038.70%821,643,400
Oct 23, 20250.020.030.020.020.02-4.17%458,054,200
Oct 22, 20250.020.030.020.020.02-4.00%620,945,600
Oct 21, 20250.030.030.020.030.03-3.85%729,534,500
Oct 20, 20250.030.030.030.030.03-422,161,900
Oct 17, 20250.030.030.020.030.034.00%879,342,700
Oct 16, 20250.030.030.020.030.03-7.41%729,946,000
Oct 15, 20250.030.030.030.030.033.85%1,032,486,000