UK Oil & Gas (UKOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Oil & Gas

Date Open High Low Close* Volume
09/12/2025 0.01p 0.02p 0.01p 0.01p 49527044
08/12/2025 0.02p 0.02p 0.01p 0.01p 111784032
05/12/2025 0.01p 0.02p 0.01p 0.02p 892880759
04/12/2025 0.01p 0.02p 0.01p 0.01p 144502672
03/12/2025 0.01p 0.02p 0.01p 0.01p 502260352
02/12/2025 0.02p 0.02p 0.01p 0.01p 251485376
01/12/2025 0.02p 0.02p 0.01p 0.02p 98389544
28/11/2025 0.02p 0.02p 0.02p 0.02p 265355872
27/11/2025 0.02p 0.02p 0.02p 0.02p 314743776
26/11/2025 0.02p 0.02p 0.02p 0.02p 855834048
25/11/2025 0.02p 0.02p 0.02p 0.02p 503450240
24/11/2025 0.02p 0.02p 0.02p 0.02p 251436944
21/11/2025 0.02p 0.02p 0.02p 0.02p 2076444928
20/11/2025 0.02p 0.02p 0.02p 0.02p 189131888
19/11/2025 0.02p 0.02p 0.02p 0.02p 334183008
18/11/2025 0.02p 0.02p 0.02p 0.02p 206080208
17/11/2025 0.02p 0.02p 0.02p 0.02p 85794800
14/11/2025 0.02p 0.02p 0.02p 0.02p 518057664
13/11/2025 0.02p 0.02p 0.02p 0.02p 327226912
12/11/2025 0.02p 0.02p 0.02p 0.02p 432069376
11/11/2025 0.02p 0.02p 0.02p 0.02p 259174544
10/11/2025 0.02p 0.02p 0.02p 0.02p 183621872
07/11/2025 0.02p 0.02p 0.02p 0.02p 218330080
06/11/2025 0.02p 0.02p 0.02p 0.02p 535989984
05/11/2025 0.02p 0.02p 0.02p 0.02p 360313408
04/11/2025 0.02p 0.02p 0.02p 0.02p 163202096
03/11/2025 0.02p 0.02p 0.02p 0.02p 235002208
31/10/2025 0.02p 0.02p 0.02p 0.02p 258082688
30/10/2025 0.02p 0.02p 0.02p 0.02p 220770992
29/10/2025 0.02p 0.03p 0.02p 0.02p 310232480
28/10/2025 0.03p 0.03p 0.02p 0.02p 398584416
27/10/2025 0.03p 0.03p 0.02p 0.02p 373791808
24/10/2025 0.02p 0.03p 0.02p 0.03p 821643456
23/10/2025 0.02p 0.03p 0.02p 0.02p 458054208
22/10/2025 0.02p 0.03p 0.02p 0.02p 620945600
21/10/2025 0.03p 0.03p 0.02p 0.03p 729534528
20/10/2025 0.03p 0.03p 0.03p 0.03p 422161952
17/10/2025 0.03p 0.03p 0.02p 0.03p 879342784
16/10/2025 0.03p 0.03p 0.02p 0.03p 729946048
15/10/2025 0.03p 0.03p 0.03p 0.03p 1032486656
14/10/2025 0.03p 0.03p 0.03p 0.03p 1983737856
13/10/2025 0.03p 0.03p 0.03p 0.03p 1128708480
10/10/2025 0.03p 0.03p 0.03p 0.03p 749804672
09/10/2025 0.03p 0.03p 0.03p 0.03p 1702031232
08/10/2025 0.03p 0.03p 0.03p 0.03p 2230561792
07/10/2025 0.03p 0.03p 0.03p 0.03p 2877445632
06/10/2025 0.03p 0.03p 0.03p 0.03p 4488470016
03/10/2025 0.04p 0.04p 0.03p 0.03p 10335747072
02/10/2025 0.03p 0.04p 0.03p 0.04p 15961568256
01/10/2025 0.01p 0.06p 0.01p 0.05p 18255788032
30/09/2025 0.01p 0.01p 0.01p 0.01p 0
29/09/2025 0.01p 0.01p 0.01p 0.01p 0
26/09/2025 0.01p 0.01p 0.01p 0.01p 0
25/09/2025 0.01p 0.01p 0.01p 0.01p 0
23/09/2025 0.01p 0.01p 0.01p 0.01p 0
22/09/2025 0.01p 0.01p 0.01p 0.01p 0
19/09/2025 0.01p 0.01p 0.01p 0.01p 0
18/09/2025 0.01p 0.01p 0.01p 0.01p 0
17/09/2025 0.01p 0.01p 0.01p 0.01p 0
16/09/2025 0.01p 0.01p 0.01p 0.01p 0
15/09/2025 0.01p 0.01p 0.01p 0.01p 0
12/09/2025 0.01p 0.01p 0.01p 0.01p 0
11/09/2025 0.01p 0.01p 0.01p 0.01p 0
10/09/2025 0.01p 0.01p 0.01p 0.01p 0
09/09/2025 0.01p 0.01p 0.01p 0.01p 0
08/09/2025 0.01p 0.01p 0.01p 0.01p 0
05/09/2025 0.01p 0.01p 0.01p 0.01p 0
04/09/2025 0.01p 0.01p 0.01p 0.01p 0
03/09/2025 0.01p 0.01p 0.01p 0.01p 0
02/09/2025 0.01p 0.01p 0.01p 0.01p 0
01/09/2025 0.01p 0.01p 0.01p 0.01p 0
29/08/2025 0.01p 0.01p 0.01p 0.01p 0
28/08/2025 0.01p 0.01p 0.01p 0.01p 0
27/08/2025 0.01p 0.01p 0.01p 0.01p 0
21/08/2025 0.01p 0.01p 0.01p 0.01p 0
20/08/2025 0.01p 0.01p 0.01p 0.01p 0
19/08/2025 0.01p 0.01p 0.01p 0.01p 0
18/08/2025 0.01p 0.01p 0.01p 0.01p 0
15/08/2025 0.01p 0.01p 0.01p 0.01p 0
14/08/2025 0.01p 0.01p 0.01p 0.01p 0
13/08/2025 0.01p 0.01p 0.01p 0.01p 0
11/08/2025 0.01p 0.01p 0.01p 0.01p 0
08/08/2025 0.01p 0.01p 0.01p 0.01p 0
07/08/2025 0.01p 0.01p 0.01p 0.01p 0
06/08/2025 0.01p 0.01p 0.01p 0.01p 0
05/08/2025 0.01p 0.01p 0.01p 0.01p 0
04/08/2025 0.01p 0.01p 0.01p 0.01p 0
01/08/2025 0.01p 0.01p 0.01p 0.01p 0
30/07/2025 0.01p 0.01p 0.01p 0.01p 0
29/07/2025 0.01p 0.01p 0.01p 0.01p 0
28/07/2025 0.01p 0.01p 0.01p 0.01p 0
25/07/2025 0.01p 0.01p 0.01p 0.01p 0
24/07/2025 0.01p 0.01p 0.01p 0.01p 0
23/07/2025 0.01p 0.01p 0.01p 0.01p 0
22/07/2025 0.01p 0.01p 0.01p 0.01p 0
21/07/2025 0.01p 0.01p 0.01p 0.01p 0
18/07/2025 0.01p 0.01p 0.01p 0.01p 0
17/07/2025 0.01p 0.01p 0.01p 0.01p 0
16/07/2025 0.01p 0.01p 0.01p 0.01p 0
15/07/2025 0.01p 0.01p 0.01p 0.01p 0
14/07/2025 0.01p 0.01p 0.01p 0.01p 0
11/07/2025 0.01p 0.01p 0.01p 0.01p 0
10/07/2025 0.01p 0.01p 0.01p 0.01p 0
09/07/2025 0.01p 0.01p 0.01p 0.01p 0
08/07/2025 0.01p 0.01p 0.01p 0.01p 0
07/07/2025 0.01p 0.01p 0.01p 0.01p 0
04/07/2025 0.01p 0.01p 0.01p 0.01p 0
03/07/2025 0.01p 0.01p 0.01p 0.01p 0
02/07/2025 0.01p 0.01p 0.01p 0.01p 0
01/07/2025 0.01p 0.01p 0.01p 0.01p 0
30/06/2025 0.01p 0.01p 0.01p 0.01p 0
27/06/2025 0.01p 0.01p 0.01p 0.01p 0
26/06/2025 0.01p 0.01p 0.01p 0.01p 0
25/06/2025 0.01p 0.01p 0.01p 0.01p 0
24/06/2025 0.01p 0.01p 0.01p 0.01p 0
23/06/2025 0.01p 0.01p 0.01p 0.01p 0
20/06/2025 0.01p 0.01p 0.01p 0.01p 0
19/06/2025 0.01p 0.01p 0.01p 0.01p 0
18/06/2025 0.01p 0.01p 0.01p 0.01p 0
17/06/2025 0.01p 0.01p 0.01p 0.01p 0
16/06/2025 0.01p 0.01p 0.01p 0.01p 0
13/06/2025 0.01p 0.01p 0.01p 0.01p 0
12/06/2025 0.01p 0.01p 0.01p 0.01p 0
11/06/2025 0.01p 0.01p 0.01p 0.01p 0
10/06/2025 0.01p 0.01p 0.01p 0.01p 0
09/06/2025 0.01p 0.01p 0.01p 0.01p 0
06/06/2025 0.01p 0.01p 0.01p 0.01p 0
05/06/2025 0.01p 0.01p 0.01p 0.01p 0
04/06/2025 0.01p 0.01p 0.01p 0.01p 0
03/06/2025 0.01p 0.01p 0.01p 0.01p 0
02/06/2025 0.01p 0.01p 0.01p 0.01p 0
30/05/2025 0.01p 0.01p 0.01p 0.01p 0
29/05/2025 0.01p 0.01p 0.01p 0.01p 0
28/05/2025 0.01p 0.01p 0.01p 0.01p 0
27/05/2025 0.01p 0.01p 0.01p 0.01p 0
23/05/2025 0.01p 0.01p 0.01p 0.01p 0
22/05/2025 0.01p 0.01p 0.01p 0.01p 0
21/05/2025 0.01p 0.01p 0.01p 0.01p 0
20/05/2025 0.01p 0.01p 0.01p 0.01p 0
19/05/2025 0.01p 0.01p 0.01p 0.01p 0
16/05/2025 0.01p 0.01p 0.01p 0.01p 0
15/05/2025 0.01p 0.01p 0.01p 0.01p 0
14/05/2025 0.01p 0.01p 0.01p 0.01p 0
13/05/2025 0.01p 0.01p 0.01p 0.01p 0
12/05/2025 0.01p 0.01p 0.01p 0.01p 0
09/05/2025 0.01p 0.01p 0.01p 0.01p 0
08/05/2025 0.01p 0.01p 0.01p 0.01p 0
07/05/2025 0.01p 0.01p 0.01p 0.01p 0
06/05/2025 0.01p 0.01p 0.01p 0.01p 0
02/05/2025 0.01p 0.01p 0.01p 0.01p 0
01/05/2025 0.01p 0.01p 0.01p 0.01p 0
30/04/2025 0.01p 0.01p 0.01p 0.01p 0
29/04/2025 0.01p 0.01p 0.01p 0.01p 0
28/04/2025 0.01p 0.01p 0.01p 0.01p 0
25/04/2025 0.01p 0.01p 0.01p 0.01p 0
24/04/2025 0.01p 0.01p 0.01p 0.01p 0
23/04/2025 0.01p 0.01p 0.01p 0.01p 0
22/04/2025 0.01p 0.01p 0.01p 0.01p 0
17/04/2025 0.01p 0.01p 0.01p 0.01p 0
16/04/2025 0.01p 0.01p 0.01p 0.01p 0
15/04/2025 0.01p 0.01p 0.01p 0.01p 0
14/04/2025 0.01p 0.01p 0.01p 0.01p 0
11/04/2025 0.01p 0.01p 0.01p 0.01p 0
10/04/2025 0.01p 0.01p 0.01p 0.01p 0
09/04/2025 0.01p 0.01p 0.01p 0.01p 0
08/04/2025 0.01p 0.01p 0.01p 0.01p 0
07/04/2025 0.01p 0.01p 0.01p 0.01p 0
04/04/2025 0.01p 0.01p 0.01p 0.01p 0
03/04/2025 0.01p 0.01p 0.01p 0.01p 0
02/04/2025 0.01p 0.01p 0.01p 0.01p 0
01/04/2025 0.01p 0.01p 0.01p 0.01p 0
31/03/2025 0.01p 0.01p 0.01p 0.01p 616313856
28/03/2025 0.01p 0.02p 0.01p 0.01p 1302915328
27/03/2025 0.01p 0.02p 0.01p 0.01p 2917154048
26/03/2025 0.01p 0.01p 0.01p 0.01p 78299240
25/03/2025 0.01p 0.01p 0.01p 0.01p 79292552
24/03/2025 0.01p 0.01p 0.01p 0.01p 136683664
21/03/2025 0.01p 0.01p 0.01p 0.01p 232983984
20/03/2025 0.01p 0.01p 0.01p 0.01p 33571188
19/03/2025 0.01p 0.01p 0.01p 0.01p 93432400
18/03/2025 0.01p 0.01p 0.01p 0.01p 316650400
17/03/2025 0.01p 0.01p 0.01p 0.01p 164593920
14/03/2025 0.01p 0.01p 0.01p 0.01p 185878832
13/03/2025 0.01p 0.01p 0.01p 0.01p 900195904
12/03/2025 0.01p 0.01p 0.01p 0.01p 1335777664
11/03/2025 0.01p 0.01p 0.01p 0.01p 357680864
10/03/2025 0.01p 0.01p 0.01p 0.01p 112424784
07/03/2025 0.01p 0.01p 0.01p 0.01p 39499164
06/03/2025 0.01p 0.01p 0.01p 0.01p 91536736
05/03/2025 0.01p 0.01p 0.01p 0.01p 123764592
04/03/2025 0.01p 0.01p 0.01p 0.01p 118405840
03/03/2025 0.01p 0.01p 0.01p 0.01p 229411552
28/02/2025 0.01p 0.01p 0.01p 0.01p 221610192
27/02/2025 0.01p 0.01p 0.01p 0.01p 148038464
26/02/2025 0.01p 0.01p 0.01p 0.01p 132719936
25/02/2025 0.01p 0.01p 0.01p 0.01p 89914264
24/02/2025 0.01p 0.01p 0.01p 0.01p 289613056
21/02/2025 0.01p 0.01p 0.01p 0.01p 1474539136
20/02/2025 0.02p 0.02p 0.02p 0.02p 59294952
19/02/2025 0.02p 0.02p 0.02p 0.02p 123918816

*Close Price adjusted for both dividends and splits