Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

UK Oil & Gas (UKOG) Share Price

Intraday
Historical

Price	0.0145p on 05-12-2025 at 10:50:11
Change	0.00p 0%
Buy	0.015p
Sell	0.014p

Last Trade:	Buy 3,000,033.00 at 0.015p
Day's Volume:	333,209,097
Last Close:	0.0145p
Open:	0.0145p
ISIN:	GB00BS3D4G58

Day's Range	0.0145p - 0.0145p
52wk Range:	0.009p - 0.049p
Market Capitalisation:	£4.21m
VWAP:	0.014927p
Shares in Issue:	29.05b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
UK Oil & Gas (UKOG) Latest Trades
Buy*	3,000,033	0.015p	Ordinary	10:48:58 - 05-Dec-25
Buy*	500,000	0.015p	Ordinary	10:21:22 - 05-Dec-25
Buy*	2,600	0.015p	Ordinary	09:56:40 - 05-Dec-25
Buy*	10,800,000	0.0146p	Ordinary	09:47:58 - 05-Dec-25
Buy*	1,266	0.015p	Ordinary	09:35:27 - 05-Dec-25
Buy*	18,000,000	0.0146p	Ordinary	09:29:20 - 05-Dec-25
Sell*	655	0.014p	Ordinary	09:19:40 - 05-Dec-25
Buy*	2,000,066	0.015p	Ordinary	09:04:51 - 05-Dec-25
Buy*	19,960,000	0.015p	Ordinary	09:01:38 - 05-Dec-25
Buy*	2,926,666	0.015p	Ordinary	09:01:12 - 05-Dec-25

See more UK Oil & Gas trades

UK Oil & Gas (UKOG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	0.0145	0.0145	0.0145	0.0145	333,209,097
4th Dec 2025 (Thu)	0.0135	0.0145	0.0135	0.0145	144,502,648
3rd Dec 2025 (Wed)	0.0145	0.0145	0.0135	0.0135	502,260,335
2nd Dec 2025 (Tue)	0.0155	0.0155	0.0145	0.0145	251,485,359
1st Dec 2025 (Mon)	0.0155	0.0155	0.0155	0.0155	16,699,860
28th Nov 2025 (Fri)	0.016	0.016	0.0155	0.0155	265,355,837
27th Nov 2025 (Thu)	0.0155	0.016	0.016	0.016	314,743,764
26th Nov 2025 (Wed)	0.0155	0.016	0.0155	0.0155	855,834,023
25th Nov 2025 (Tue)	0.0165	0.0165	0.0155	0.0155	503,450,197
24th Nov 2025 (Mon)	0.0175	0.0175	0.0165	0.0165	251,436,903
21st Nov 2025 (Fri)	0.02	0.02	0.0155	0.0175	2,076,444,870
20th Nov 2025 (Thu)	0.022	0.022	0.0215	0.0215	189,131,861
19th Nov 2025 (Wed)	0.0215	0.022	0.0214	0.022	334,182,974
18th Nov 2025 (Tue)	0.0225	0.0225	0.0215	0.0215	206,080,181
17th Nov 2025 (Mon)	0.0225	0.0225	0.0225	0.0225	85,794,800
14th Nov 2025 (Fri)	0.022	0.0225	0.022	0.0225	518,057,643
13th Nov 2025 (Thu)	0.021	0.022	0.021	0.022	327,226,884
12th Nov 2025 (Wed)	0.021	0.021	0.0205	0.021	432,069,252
11th Nov 2025 (Tue)	0.0215	0.0215	0.021	0.021	259,174,513
10th Nov 2025 (Mon)	0.022	0.0215	0.0202	0.0215	183,621,848
7th Nov 2025 (Fri)	0.022	0.022	0.0215	0.022	218,330,052
6th Nov 2025 (Thu)	0.0205	0.0224	0.021	0.022	535,989,926
5th Nov 2025 (Wed)	0.0225	0.0225	0.0205	0.0205	360,313,370

See more UK Oil & Gas price history

Date	Source	Headline
UK Oil & Gas (UKOG) Regulatory News
26th Nov 2025 10:57 am	RNS	Holding(s) in Company
24th Nov 2025 5:27 pm	RNS	Holding(s) in Company
21st Nov 2025 7:00 am	RNS	Additional funding for UKEn Hydrogen projects
18th Nov 2025 6:04 pm	RNS	Holding(s) in Company
27th Oct 2025 7:00 am	RNS	Holding(s) in Company
24th Oct 2025 12:30 pm	RNS	Holding(s) in Company
15th Oct 2025 8:59 am	RNS	Holding(s) in Company
13th Oct 2025 12:11 pm	RNS	Replacement: Results six-month ended 31 March 2025
6th Oct 2025 7:00 am	RNS	Further funding for UKEn Hydrogen projects
3rd Oct 2025 12:31 pm	RNS	Additional funding for UKEn Hydrogen projects

See more UK Oil & Gas regulatory news

FTSE 100 Latest

Value9,725.94

Change15.07