LSE · UJO · stock
Union Jack Oil plc (UJO) stock price history
Every LSE trading session of Union Jack Oil plc from Jul 30, 2013 to Nov 10, 2026: 2,822 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.
UJO adjusted close, 2013 to 2026
- £0.8696
- All time high, 2014
- £0.0550
- 52 week high, £0.0160 low
- 2,822
- Daily sessions since 2013
Last updated Nov 10, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
UJO key facts
- Union Jack Oil plc (UJO) closed at £0.0190 on Nov 10, 2026 on LSE.
- UJO's all time high close is £0.8696, set on Sep 30, 2014; its all time low close is £0.0165 on Oct 23, 2026.
- UJO's 52 week range is £0.0160 to £0.0550.
- UJO returned -38.7% over the year to Nov 10, 2026 and -88.5% over five years.
- Over ten years UJO returned -94%, -24.8% a year compounded.
- UJO's deepest drawdown was -98.1% from Sep 30, 2014 to Oct 23, 2026.
- DataCedar holds 2,822 daily sessions of UJO history from Jul 30, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UJO price chart, 2013 to 2026
UJO returns
Price return from the last close on or before the window start to Nov 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.1% |
| 3 months | -42.4% |
| 6 months | -62.0% |
| Year to date | -13.6% |
| 1 year | -38.7% |
| 3 years | -91.6% |
| 5 years | -88.5% |
| 10 years | -94.2% |
| Since Jul 30, 2013 | -97.2% |
| Compound annual growth, 13.3 years | -23.5% |
UJO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.8696 on Sep 30, 2014
- All time low close
- £0.0165 on Oct 23, 2026
- 52 week high
- £0.0550 on May 8, 2026
- 52 week low
- £0.0160 on Oct 21, 2026
- Deepest drawdown
- -98.1% from Sep 30, 2014 to Oct 23, 2026, not yet recovered
- Best single session
- +35.5% on Apr 8, 2024
- Worst single session
- -34.7% on Jul 23, 2025
- Volatility, 1 year annualised
- 75.5%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2022, +95%
- Worst calendar year
- 2025, -76%
UJO 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. 2013 starts on Jul 30, 2013; 2026 runs to Nov 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0220 | £0.0550 | £0.0160 | £0.0190 | -13.6% | 135.8M | 208 |
| 2025 | £0.0925 | £0.1334 | £0.0200 | £0.0220 | -76.2% | 106.3M | 235 |
| 2024 | £0.2050 | £0.2800 | £0.0900 | £0.0925 | -53.2% | 57.6M | 231 |
| 2023 | £0.2724 | £0.3399 | £0.1800 | £0.1975 | -27.5% | 59.1M | 216 |
| 2022 | £0.1399 | £0.5369 | £0.1299 | £0.2724 | +94.7% | 177.1M | 222 |
| 2021 | £0.3198 | £0.4198 | £0.1049 | £0.1399 | -56.2% | 163.2M | 239 |
| 2020 | £0.3258 | £0.6397 | £0.1499 | £0.3198 | -1.8% | 191.2M | 225 |
| 2019 | £0.2279 | £0.7596 | £0.1599 | £0.3258 | +44.2% | 151.7M | 207 |
| 2018 | £0.3298 | £0.3398 | £0.1519 | £0.2259 | -24.7% | 28.6M | 194 |
| 2017 | £0.3218 | £0.3758 | £0.1919 | £0.2998 | -11.8% | 20.3M | 207 |
| 2016 | £0.2859 | £0.4398 | £0.1959 | £0.3398 | +21.4% | 9.5M | 200 |
| 2015 | £0.4718 | £0.5957 | £0.2439 | £0.2799 | -40.4% | 12.1M | 199 |
| 2014 | £0.5397 | £1.04 | £0.2859 | £0.4698 | -24.2% | 27.7M | 189 |
| 2013 | £0.6996 | £0.8236 | £0.4658 | £0.6197 | n/a | 1.1M | 50 |
UJO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0190 | +4.1% |
| October 2026 | £0.0183 | -36.0% |
| September 2026 | £0.0285 | -9.5% |
| August 2026 | £0.0315 | -13.7% |
| July 2026 | £0.0365 | -2.7% |
| June 2026 | £0.0375 | +1.4% |
| May 2026 | £0.0370 | -6.3% |
| April 2026 | £0.0395 | +23.4% |
| March 2026 | £0.0320 | +12.3% |
| February 2026 | £0.0285 | -18.6% |
| January 2026 | £0.0350 | +59.1% |
| December 2025 | £0.0220 | -29.0% |
About the UJO data
Daily bars. 2,822 sessions from Jul 30, 2013 to Nov 10, 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 Nov 12, 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 Jul 30, 2013, 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/lse%3AUJO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
UJO share price history
