Jersey Electricity plc (JEL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:56PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 460.00 | 464.00 | 450.40 | 460.00 | 460.00 | 2,851 |
| 25 Apr 2024 | 460.00 | 464.00 | 450.00 | 460.00 | 460.00 | 1,656 |
| 24 Apr 2024 | 450.00 | 460.00 | 451.00 | 460.00 | 460.00 | 3,837 |
| 23 Apr 2024 | 450.00 | 458.00 | 451.00 | 450.00 | 450.00 | 2,350 |
| 22 Apr 2024 | 445.00 | 451.50 | 440.50 | 450.00 | 450.00 | 3,865 |
| 19 Apr 2024 | 435.00 | 442.50 | 431.10 | 445.00 | 445.00 | 7,095 |
| 18 Apr 2024 | 435.00 | 440.00 | 440.00 | 435.00 | 435.00 | 2,254 |
| 17 Apr 2024 | 430.00 | 440.00 | 440.00 | 435.00 | 435.00 | 2,254 |
| 16 Apr 2024 | 435.00 | 440.00 | 424.00 | 430.00 | 430.00 | 4,263 |
| 15 Apr 2024 | 430.00 | 440.00 | 440.00 | 435.00 | 435.00 | 2,254 |
| 12 Apr 2024 | 420.00 | 439.00 | 430.00 | 430.00 | 430.00 | 2,624 |
| 11 Apr 2024 | 420.00 | 430.00 | 415.00 | 420.00 | 420.00 | 9,907 |
| 10 Apr 2024 | 420.00 | 430.00 | 412.00 | 420.00 | 420.00 | 6,765 |
| 09 Apr 2024 | 420.00 | 430.00 | 410.00 | 420.00 | 420.00 | 5,411 |
| 08 Apr 2024 | 415.00 | 430.00 | 430.00 | 420.00 | 420.00 | 2,254 |
| 05 Apr 2024 | 415.00 | 430.00 | 400.00 | 415.00 | 415.00 | 4,348 |
| 04 Apr 2024 | 415.00 | 424.00 | 424.00 | 415.00 | 415.00 | 6,005 |
| 03 Apr 2024 | 405.00 | 419.00 | 402.00 | 415.00 | 415.00 | 5,953 |
| 02 Apr 2024 | 430.00 | 428.80 | 401.00 | 405.00 | 405.00 | 9,749 |
| 28 Mar 2024 | 427.00 | 437.00 | 420.40 | 430.00 | 430.00 | 7,554 |
| 27 Mar 2024 | 427.00 | 435.00 | 414.00 | 427.00 | 427.00 | 2,672 |
| 26 Mar 2024 | 427.00 | 435.00 | 427.00 | 427.00 | 427.00 | 2,132 |
| 25 Mar 2024 | 425.00 | 428.00 | 411.00 | 427.00 | 427.00 | 5,029 |
| 22 Mar 2024 | 429.00 | 438.00 | 420.00 | 425.00 | 425.00 | 3,219 |
| 21 Mar 2024 | 429.00 | 429.90 | 429.90 | 429.00 | 429.00 | 100 |
| 20 Mar 2024 | 429.00 | 431.52 | 416.50 | 429.00 | 429.00 | 3,482 |
| 19 Mar 2024 | 434.00 | 437.20 | 422.70 | 429.00 | 429.00 | 2,521 |
| 18 Mar 2024 | 434.00 | 436.40 | 431.25 | 434.00 | 434.00 | 867 |
| 15 Mar 2024 | 434.00 | 436.40 | 431.25 | 434.00 | 434.00 | 229 |
| 14 Mar 2024 | 434.00 | 430.00 | 430.00 | 434.00 | 434.00 | 60 |
| 13 Mar 2024 | 434.00 | 431.25 | 431.25 | 434.00 | 434.00 | 152 |
| 12 Mar 2024 | 434.00 | 437.84 | 431.25 | 434.00 | 434.00 | 2,094 |
| 11 Mar 2024 | 434.00 | 437.20 | 430.09 | 434.00 | 434.00 | 573 |
| 08 Mar 2024 | 434.00 | 430.09 | 430.09 | 434.00 | 434.00 | 71 |
| 07 Mar 2024 | 435.00 | 438.50 | 438.50 | 434.00 | 434.00 | 142 |
| 06 Mar 2024 | 435.00 | 434.89 | 430.00 | 435.00 | 435.00 | 8,259 |
| 05 Mar 2024 | 446.00 | 442.00 | 430.00 | 435.00 | 435.00 | 3,316 |
| 04 Mar 2024 | 451.00 | 440.00 | 440.00 | 446.00 | 446.00 | 3,000 |
| 01 Mar 2024 | 451.00 | 445.00 | 442.00 | 451.00 | 451.00 | 2,564 |
| 29 Feb 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| 28 Feb 2024 | 456.00 | 458.20 | 458.20 | 451.00 | 451.00 | 100 |
| 27 Feb 2024 | 460.00 | 464.80 | 450.00 | 451.00 | 451.00 | 2,445 |
| 26 Feb 2024 | 460.00 | 456.00 | 453.00 | 460.00 | 460.00 | 4,800 |
| 23 Feb 2024 | 460.00 | 455.00 | 455.00 | 460.00 | 460.00 | 1,053 |
| 22 Feb 2024 | 460.00 | 468.00 | 452.00 | 460.00 | 460.00 | 9,127 |
| 22 Feb 2024 | 11.4 Dividend | |||||
| 21 Feb 2024 | 470.00 | 460.00 | 452.00 | 465.00 | 453.60 | 1,038 |
| 20 Feb 2024 | 455.00 | 474.00 | 460.00 | 470.00 | 458.48 | 6,150 |
| 19 Feb 2024 | 454.00 | 460.00 | 448.00 | 455.00 | 443.85 | 7,861 |
| 16 Feb 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 442.87 | - |
| 15 Feb 2024 | 453.00 | 452.00 | 452.00 | 454.00 | 442.87 | 2,540 |
| 14 Feb 2024 | 450.00 | 452.00 | 452.00 | 453.00 | 441.89 | 1,000 |
| 13 Feb 2024 | 453.00 | 449.00 | 449.00 | 453.00 | 441.89 | 1,275 |
| 12 Feb 2024 | 445.00 | 452.00 | 448.40 | 453.00 | 441.89 | 2,299 |
| 09 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 434.09 | - |
| 08 Feb 2024 | 450.00 | 458.00 | 458.00 | 450.00 | 438.97 | 2,000 |
| 07 Feb 2024 | 440.00 | 457.50 | 441.10 | 450.00 | 438.97 | 3,365 |
| 06 Feb 2024 | 440.00 | 449.40 | 449.40 | 440.00 | 429.21 | 3 |
| 05 Feb 2024 | 440.00 | 447.00 | 447.00 | 440.00 | 429.21 | 1,427 |
| 02 Feb 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 429.21 | 6,000 |
| 01 Feb 2024 | 440.00 | 432.50 | 432.50 | 440.00 | 429.21 | 325 |
| 31 Jan 2024 | 440.00 | 432.50 | 432.50 | 440.00 | 429.21 | 2,000 |
| 30 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 429.21 | - |
| 29 Jan 2024 | 440.00 | 446.00 | 446.00 | 440.00 | 429.21 | 107 |
| 26 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 429.21 | - |
| 25 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 429.21 | - |
| 24 Jan 2024 | 440.00 | 432.50 | 432.50 | 440.00 | 429.21 | 2,000 |
| 23 Jan 2024 | 440.00 | 450.00 | 430.40 | 440.00 | 429.21 | 6,004 |
| 22 Jan 2024 | 440.00 | 447.00 | 434.00 | 440.00 | 429.21 | 2,672 |
| 19 Jan 2024 | 440.00 | 448.00 | 434.00 | 440.00 | 429.21 | 1,105 |
| 18 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 429.21 | - |
| 17 Jan 2024 | 440.00 | 448.00 | 432.20 | 440.00 | 429.21 | 9,638 |
| 16 Jan 2024 | 430.00 | 449.00 | 430.00 | 440.00 | 429.21 | 1,960 |
| 15 Jan 2024 | 440.00 | 442.50 | 420.70 | 430.00 | 419.46 | 16,012 |
| 12 Jan 2024 | 440.00 | 449.00 | 430.00 | 435.00 | 424.34 | 5,730 |
| 11 Jan 2024 | 430.00 | 440.00 | 440.00 | 440.00 | 429.21 | 727 |
| 10 Jan 2024 | 430.00 | 440.00 | 420.40 | 430.00 | 419.46 | 2,627 |
| 09 Jan 2024 | 430.00 | 422.20 | 422.20 | 430.00 | 419.46 | 1,000 |
| 08 Jan 2024 | 430.00 | 424.80 | 424.80 | 430.00 | 419.46 | 1,144 |
| 05 Jan 2024 | 425.00 | 439.00 | 424.80 | 430.00 | 419.46 | 4,197 |
| 04 Jan 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 414.58 | - |
| 03 Jan 2024 | 420.00 | 430.00 | 430.00 | 425.00 | 414.58 | 95 |
| 02 Jan 2024 | 420.00 | 430.00 | 415.50 | 420.00 | 409.70 | 4,042 |
| 29 Dec 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 409.70 | - |
| 28 Dec 2023 | 420.00 | 429.60 | 410.00 | 420.00 | 409.70 | 5,800 |
| 27 Dec 2023 | 420.00 | 429.60 | 410.00 | 420.00 | 409.70 | 4,499 |
| 22 Dec 2023 | 420.00 | 429.60 | 410.40 | 420.00 | 409.70 | 3,330 |
| 21 Dec 2023 | 420.00 | 425.00 | 410.25 | 420.00 | 409.70 | 12,227 |
| 20 Dec 2023 | 420.00 | 430.00 | 410.34 | 420.00 | 409.70 | 5,236 |
| 19 Dec 2023 | 420.00 | 415.00 | 410.62 | 420.00 | 409.70 | 2,023 |
| 18 Dec 2023 | 420.00 | 410.00 | 410.00 | 420.00 | 409.70 | 212 |
| 15 Dec 2023 | 420.00 | 429.00 | 410.40 | 420.00 | 409.70 | 1,456 |
| 14 Dec 2023 | 425.00 | 424.00 | 412.51 | 420.00 | 409.70 | 4,771 |
| 13 Dec 2023 | 425.00 | 420.17 | 420.17 | 425.00 | 414.58 | 180 |
| 12 Dec 2023 | 420.00 | 430.00 | 420.25 | 425.00 | 414.58 | 2,947 |
| 11 Dec 2023 | 420.00 | 430.00 | 411.00 | 420.00 | 409.70 | 2,176 |
| 08 Dec 2023 | 420.00 | 425.00 | 411.00 | 420.00 | 409.70 | 5,159 |
| 07 Dec 2023 | 420.00 | 413.40 | 411.00 | 420.00 | 409.70 | 254 |
| 06 Dec 2023 | 420.00 | 414.40 | 411.18 | 420.00 | 409.70 | 232 |
| 05 Dec 2023 | 420.00 | 410.00 | 410.00 | 420.00 | 409.70 | 144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.