LSE · JOG · stock
Jersey Oil and Gas Plc (JOG) stock price history
Every LSE trading session of Jersey Oil and Gas Plc from Mar 17, 2011 to Sep 28, 2026: 3,923 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JOG adjusted close, 2011 to 2026
- £44.50
- All time high, 2011
- £1.64
- 52 week high, £0.6800 low
- 3,923
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
JOG key facts
- Jersey Oil and Gas Plc (JOG) closed at £1.02 on Sep 28, 2026 on LSE.
- JOG's all time high close is £44.50, set on Mar 18, 2011; its all time low close is £0.0775 on Jan 18, 2016.
- JOG's 52 week range is £0.6800 to £1.64.
- JOG returned -37.8% over the year to Sep 28, 2026 and -42.0% over five years.
- Over ten years JOG returned +174%, +10.6% a year compounded.
- JOG's deepest drawdown was -99.8% from Mar 18, 2011 to Jan 18, 2016.
- DataCedar holds 3,923 daily sessions of JOG history from Mar 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JOG price chart, 2011 to 2026
JOG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | +5.7% |
| 6 months | -6.4% |
| Year to date | +25.2% |
| 1 year | -37.8% |
| 3 years | -55.3% |
| 5 years | -42.0% |
| 10 years | +173.8% |
| Since Mar 17, 2011 | -97.7% |
| Compound annual growth, 15.5 years | -21.5% |
JOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £44.50 on Mar 18, 2011
- All time low close
- £0.0775 on Jan 18, 2016
- 52 week high
- £1.64 on Nov 26, 2025
- 52 week low
- £0.6800 on Dec 18, 2025
- Deepest drawdown
- -99.8% from Mar 18, 2011 to Jan 18, 2016, not yet recovered
- Best single session
- +485.7% on Oct 9, 2017
- Worst single session
- -68.9% on Sep 11, 2017
- Volatility, 1 year annualised
- 74.9%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2016, +946%
- Worst calendar year
- 2015, -96%
JOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Mar 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.8650 | £1.43 | £0.8280 | £1.02 | +17.9% | 25.2M | 187 |
| 2025 | £0.4900 | £1.67 | £0.4980 | £0.8650 | +76.5% | 37.9M | 253 |
| 2024 | £2.05 | £2.15 | £0.4560 | £0.4900 | -76.0% | 29.5M | 254 |
| 2023 | £2.50 | £3.54 | £1.46 | £2.04 | -18.4% | 30.2M | 251 |
| 2022 | £1.41 | £3.57 | £1.26 | £2.50 | +77.9% | 34.3M | 250 |
| 2021 | £1.25 | £2.68 | £1.05 | £1.41 | +12.9% | 36.8M | 253 |
| 2020 | £1.51 | £1.74 | £0.4505 | £1.25 | -17.0% | 23.5M | 254 |
| 2019 | £1.65 | £3.28 | £0.5600 | £1.50 | -7.7% | 50.2M | 253 |
| 2018 | £1.91 | £2.54 | £0.8200 | £1.63 | -15.1% | 22M | 253 |
| 2017 | £1.26 | £4.00 | £0.2700 | £1.92 | +52.6% | 56.1M | 252 |
| 2016 | £0.1200 | £1.60 | £0.0700 | £1.26 | +945.8% | 16.9M | 253 |
| 2015 | £2.76 | £3.02 | £0.1100 | £0.1200 | -95.6% | 13.2M | 253 |
| 2014 | £9.00 | £10.64 | £2.50 | £2.75 | -69.9% | 1.6M | 253 |
| 2013 | £17.20 | £19.20 | £9.00 | £9.13 | -44.7% | 2.4M | 253 |
| 2012 | £23.75 | £34.50 | £15.25 | £16.50 | -30.5% | 1.9M | 251 |
| 2011 | £43.00 | £45.00 | £0.4300 | £23.75 | n/a | 187.9K | 200 |
JOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.02 | -6.0% |
| August 2026 | £1.09 | -3.6% |
| July 2026 | £1.13 | +16.0% |
| June 2026 | £0.9700 | +5.2% |
| May 2026 | £0.9220 | -22.8% |
| April 2026 | £1.20 | +21.9% |
| March 2026 | £0.9800 | -19.3% |
| February 2026 | £1.22 | +38.9% |
| January 2026 | £0.8750 | +1.2% |
| December 2025 | £0.8650 | -18.4% |
| November 2025 | £1.06 | -29.1% |
| October 2025 | £1.50 | +1.4% |
About the JOG data
Daily bars. 3,923 sessions from Mar 17, 2011 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
JOG share price history
