Jersey Electricity plc (JEL.L) LSE
430.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
430.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 430 | 430 | 430 | 439.6 | 430 | 2,561 |
| April 01, 2026 | 430 | 430 | 430 | 438 | 430 | 2,773 |
| March 31, 2026 | 425 | 434 | 434 | 434 | 420 | 3,902 |
| March 30, 2026 | 435 | 425 | 425 | 440 | 425 | 3,437 |
| March 27, 2026 | 435 | 435 | 435 | 440 | 430 | 1,696 |
| March 26, 2026 | 435 | 435 | 435 | 439 | 425 | 4,478 |
| March 25, 2026 | 435 | 440 | 440 | 440 | 430 | 4,738 |
| March 24, 2026 | 435 | 435 | 435 | 440 | 430 | 4,399 |
| March 23, 2026 | 445 | 430 | 430 | 448 | 430 | 12,828 |
| March 20, 2026 | 445 | 446 | 446 | 450 | 441 | 1,297 |
| March 19, 2026 | 445 | 445 | 445 | 450 | 445 | 3,196 |
| March 18, 2026 | 450 | 445 | 445 | 450 | 440 | 17,767 |
| March 17, 2026 | 450 | 450 | 450 | 450 | 442 | 841 |
| March 16, 2026 | 450 | 450 | 450 | 460 | 440.5 | 2,375 |
| March 13, 2026 | 455 | 444 | 444 | 460 | 440 | 14,309 |
| March 12, 2026 | 455 | 455 | 455 | 455 | 447 | 14,000 |
| March 11, 2026 | 455 | 455 | 455 | 470 | 440 | 12,988 |
| March 10, 2026 | 455 | 454 | 454 | 470 | 451 | 5,838 |
| March 09, 2026 | 460 | 455 | 455 | 465 | 445 | 1,876 |
| March 06, 2026 | 460 | 460 | 460 | 462 | 450 | 1,120 |
| March 05, 2026 | 460 | 460 | 460 | 462 | 460 | 58 |
| March 04, 2026 | 460 | 460 | 460 | 470 | 451.25 | 1,425 |
| March 03, 2026 | 460 | 460 | 460 | 470 | 460 | 794 |
| March 02, 2026 | 460 | 460 | 460 | 470 | 450 | 1,108 |
| February 27, 2026 | 465 | 465 | 465 | 480 | 455 | 3,541 |
| February 26, 2026 | 465 | 465 | 465 | 480 | 455 | 5,061 |
| February 25, 2026 | 465 | 465 | 465 | 474 | 465 | 927 |
| February 24, 2026 | 460 | 465 | 465 | 465 | 460 | 1,071 |
| February 23, 2026 | 465 | 460 | 460 | 468 | 450 | 17,290 |
| February 20, 2026 | 465 | 468 | 0 | 468 | 460 | 3,676 |
| February 19, 2026 | 479 | 465 | 0 | 479 | 461 | 5,530 |
| February 18, 2026 | 479 | 479 | 0 | 484 | 470 | 4,242 |
| February 17, 2026 | 479 | 480 | 0 | 485 | 471.75 | 7,220 |
| February 16, 2026 | 479 | 476 | 0 | 485 | 468 | 14,445 |
| February 13, 2026 | 478 | 479 | 0 | 485 | 478 | 2,164 |
| February 12, 2026 | 478 | 478 | 0 | 485 | 478 | 6,029 |
| February 11, 2026 | 479 | 478 | 0 | 480 | 471.1 | 4,313 |
| February 10, 2026 | 474 | 479 | 0 | 483 | 468 | 9,031 |
| February 09, 2026 | 474 | 474 | 0 | 478 | 468 | 6,559 |
| February 06, 2026 | 474 | 474 | 0 | 479.76 | 468 | 4,569 |
| February 05, 2026 | 462 | 460 | 0 | 479.76 | 454 | 13,340 |
| February 04, 2026 | 462 | 462 | 0 | 469.68 | 457 | 5,033 |
| February 03, 2026 | 462 | 460 | 0 | 468 | 460 | 11,837 |
| February 02, 2026 | 462 | 462 | 0 | 470 | 454 | 7,234 |
| January 30, 2026 | 462 | 462 | 0 | 464 | 460 | 5,961 |
| January 29, 2026 | 462 | 462 | 0 | 462 | 454 | 2,145 |
| January 28, 2026 | 464 | 462 | 0 | 464 | 455 | 19,522 |
| January 27, 2026 | 470 | 462 | 0 | 474 | 460 | 7,105 |
| January 26, 2026 | 463 | 470 | 0 | 474 | 458 | 6,662 |
| January 23, 2026 | 463 | 463 | 0 | 465 | 457.5 | 8,474 |
| January 22, 2026 | 460 | 463 | 0 | 465 | 460 | 5,150 |
| January 21, 2026 | 460 | 460 | 0 | 465 | 460 | 433 |
| January 20, 2026 | 470 | 460 | 0 | 470 | 460 | 2,429 |
| January 19, 2026 | 470 | 470 | 0 | 470 | 460 | 2,004 |
| January 16, 2026 | 470 | 470 | 0 | 470 | 460 | 853 |
| January 15, 2026 | 470 | 470 | 0 | 470 | 470 | 1,010 |
| January 14, 2026 | 470 | 470 | 0 | 470 | 460 | 408 |
| January 13, 2026 | 470 | 470 | 0 | 480 | 470 | 438 |
| January 12, 2026 | 470 | 470 | 0 | 470 | 460 | 2,457 |
| January 09, 2026 | 474 | 470 | 0 | 474 | 461.5 | 1,110 |