Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 24.90
+2.10 (9.21%)
Mar 5, 2026, 1:33 PM GMT
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 22.75 | 23.50 | 22.00 | 22.80 | 22.80 | 0.44% | 1,648,610 |
| Mar 3, 2026 | 23.25 | 23.50 | 22.00 | 22.70 | 22.70 | -1.30% | 1,066,986 |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.14% | 1,512,724 |
| Feb 27, 2026 | 22.29 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 1,006,518 |
| Feb 26, 2026 | 24.50 | 23.70 | 22.30 | 22.50 | 22.50 | -10.89% | 3,169,655 |
| Feb 25, 2026 | 24.50 | 25.50 | 24.00 | 25.25 | 25.25 | 3.06% | 2,129,741 |
| Feb 24, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 227,856 |
| Feb 23, 2026 | 24.88 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 383,780 |
| Feb 20, 2026 | 24.25 | 25.00 | 24.00 | 25.00 | 25.00 | - | 307,239 |
| Feb 19, 2026 | 24.00 | 25.00 | 23.50 | 25.00 | 25.00 | 4.17% | 222,074 |
| Feb 18, 2026 | 23.63 | 24.00 | 24.00 | 24.00 | 24.00 | - | 353,087 |
| Feb 17, 2026 | 24.00 | 24.50 | 23.60 | 24.00 | 24.00 | - | 92,969 |
| Feb 16, 2026 | 24.00 | 24.50 | 23.35 | 24.00 | 24.00 | - | 187,420 |
| Feb 13, 2026 | 23.50 | 24.50 | 23.00 | 24.00 | 24.00 | - | 65,010 |
| Feb 12, 2026 | 23.50 | 24.50 | 23.35 | 24.00 | 24.00 | 1.69% | 287,396 |
| Feb 11, 2026 | 23.25 | 24.00 | 23.00 | 23.60 | 23.60 | 1.51% | 1,586,964 |
| Feb 10, 2026 | 23.65 | 23.80 | 22.88 | 23.25 | 23.25 | -1.06% | 294,973 |
| Feb 9, 2026 | 23.25 | 24.00 | 22.66 | 23.50 | 23.50 | 3.07% | 344,468 |
| Feb 6, 2026 | 22.75 | 24.00 | 22.00 | 22.80 | 22.80 | -0.87% | 1,229,632 |
| Feb 5, 2026 | 23.50 | 24.00 | 22.11 | 23.00 | 23.00 | -2.13% | 967,662 |
| Feb 4, 2026 | 23.75 | 24.00 | 22.50 | 23.50 | 23.50 | 0.86% | 2,019,920 |
| Feb 3, 2026 | 26.75 | 27.50 | 21.74 | 23.30 | 23.30 | -8.27% | 5,765,567 |
| Feb 2, 2026 | 25.50 | 26.00 | 25.06 | 25.40 | 25.40 | 0.59% | 1,230,884 |
| Jan 30, 2026 | 25.25 | 25.50 | 24.85 | 25.25 | 25.25 | 1.00% | 1,172,638 |
| Jan 29, 2026 | 24.75 | 25.50 | 24.50 | 25.00 | 25.00 | 0.81% | 6,915,217 |
| Jan 28, 2026 | 25.00 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% | 815,844 |
| Jan 27, 2026 | 24.75 | 25.13 | 24.50 | 24.75 | 24.75 | - | 316,080 |
| Jan 26, 2026 | 24.57 | 25.00 | 24.50 | 24.75 | 24.75 | 0.20% | 973,290 |
| Jan 23, 2026 | 24.75 | 25.50 | 24.50 | 24.70 | 24.70 | -0.20% | 357,230 |
| Jan 22, 2026 | 24.75 | 25.00 | 24.50 | 24.75 | 24.75 | - | 660,903 |
| Jan 21, 2026 | 24.50 | 25.00 | 24.00 | 24.75 | 24.75 | 0.20% | 7,133,111 |
| Jan 20, 2026 | 24.50 | 25.00 | 24.00 | 24.70 | 24.70 | 0.41% | 1,877,143 |
| Jan 19, 2026 | 24.95 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 2,581,750 |
| Jan 16, 2026 | 25.30 | 24.00 | 24.00 | 24.50 | 24.50 | -2.00% | 163,915 |
| Jan 15, 2026 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -0.40% | 5,213,926 |
| Jan 14, 2026 | 24.00 | 25.50 | 24.00 | 25.10 | 25.10 | 4.58% | 803,278 |
| Jan 13, 2026 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 1.05% | 805,002 |
| Jan 12, 2026 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | -1.04% | 318,917 |
| Jan 9, 2026 | 23.00 | 24.00 | 22.50 | 24.00 | 24.00 | 4.35% | 812,503 |
| Jan 8, 2026 | 23.85 | 23.85 | 22.75 | 23.00 | 23.00 | -2.13% | 597,561 |
| Jan 7, 2026 | 23.25 | 24.50 | 22.50 | 23.50 | 23.50 | - | 516,837 |
| Jan 6, 2026 | 23.00 | 24.00 | 22.50 | 23.50 | 23.50 | 2.17% | 599,397 |
| Jan 5, 2026 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | -1.08% | 877,972 |
| Jan 2, 2026 | 23.50 | 24.00 | 23.00 | 23.25 | 23.25 | -1.06% | 621,382 |
| Dec 31, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 195,269 |
| Dec 30, 2025 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 1.08% | 401,713 |
| Dec 29, 2025 | 22.50 | 22.80 | 22.80 | 23.25 | 23.25 | 3.33% | 198,218 |
| Dec 24, 2025 | 22.25 | 22.50 | 22.03 | 22.50 | 22.50 | 2.27% | 125,021 |
| Dec 23, 2025 | 23.25 | 23.50 | 22.00 | 22.00 | 22.00 | -5.38% | 724,825 |
| Dec 22, 2025 | 21.75 | 23.50 | 22.00 | 23.25 | 23.25 | 6.90% | 1,107,470 |