Jersey Electricity plc - JEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	470	470	470	470	465	1,148
September 04, 2025	465	470	465.55	477.5	463	2,231
September 03, 2025	470	470	470	478	462	6,313
September 02, 2025	470	470	470	474	462.65	6,546
September 01, 2025	474	470	470	474	460	455
August 29, 2025	465.1	470	470	470	465.1	5,396
August 28, 2025	465	470	470	478	465	2,362
August 27, 2025	480	470	470	480	470	689
August 26, 2025	474	470	470	474	470	2,320
August 22, 2025	464	470	470	470	464	4,714
August 21, 2025	474	470	470	474	470	2,698
August 20, 2025	463	470	470	470	463	4,600
August 19, 2025	452	461	461	470	452	10,556
August 18, 2025	466	461	461	466	461	531
August 15, 2025	461	461	461	461	461	0
August 14, 2025	466	461	461	466	461	4,000
August 13, 2025	460	461	461	467	450.5	3,948
August 12, 2025	460	470	470	470	460	102
August 11, 2025	465	470	470	477	460	1,738
August 08, 2025	461	475	475	479	461	6,445
August 07, 2025	467.5	475	475	475	461	462
August 06, 2025	460	475	475	482	460	1,211
August 05, 2025	482	475	475	482	475	609
August 04, 2025	482	475	475	482	475	4,173
August 01, 2025	482	475	475	482	475	2,070
July 31, 2025	465	475	475	475	465	1,327
July 30, 2025	465	475	475	475	465	62
July 29, 2025	475	475	475	475	462	1,786
July 28, 2025	481	475	475	481	462	2,897
July 25, 2025	462	475	475	475	462	122
July 24, 2025	460	475	475	481.5	460	5,109
July 23, 2025	484	475	475	484	475	14,475
July 22, 2025	479	475	475	479	475	4,209
July 21, 2025	470	475	475	475	470	5,000
July 18, 2025	481	475	475	481	470	7,248
July 17, 2025	482	480	480	482	472	2,361
July 16, 2025	473	480	480	490	473	4,078
July 15, 2025	480	480	480	485	470	9,275
July 14, 2025	450	470	470	480	450	2,427
July 11, 2025	479.4	465	465	479.4	450	2,556
July 10, 2025	453	465	465	477	453	4,256
July 09, 2025	455	460	460	460	455	76
July 08, 2025	463	460	460	469.6	453	15,484
July 07, 2025	463	460	460	463	450.3	452
July 04, 2025	463.4	460	460	463.4	450.3	5,714
July 03, 2025	464	460	460	464	452	1,559
July 02, 2025	453.2	460	460	464.8	453.2	724
July 01, 2025	466	460	460	466	453.2	1,615
June 30, 2025	466	460	460	470	450	11,627
June 27, 2025	453.2	460	460	466	453.2	3,137
June 26, 2025	460	460	460	460	455	1,108
June 25, 2025	462.49	460	460	462.49	460	58
June 24, 2025	461.6	460	460	470	460	2,150
June 23, 2025	450	460	460	462.89	450	2,073
June 20, 2025	462.89	460	460	462.89	451	1,440
June 19, 2025	455	460	460	470	451	539
June 18, 2025	451.5	460	460	469.9	451.5	7,384
June 17, 2025	451	465	465	465	451	1,090
June 16, 2025	451	465	465	465	451	193
June 13, 2025	451	465	465	480	451	5,411

Jersey Electricity plc (JEL.L) LSE