Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 23.90
+0.15 (0.63%)
Dec 12, 2025, 4:17 PM GMT+1
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 23.74 | 23.74 | 23.50 | 23.65 | - | -0.42% | 141,258 |
| Dec 11, 2025 | 23.75 | 23.90 | 23.61 | 23.75 | 23.75 | - | 337,447 |
| Dec 10, 2025 | 23.61 | 23.87 | 23.61 | 23.75 | 23.75 | - | 161,249 |
| Dec 9, 2025 | 23.50 | 24.00 | 23.35 | 23.75 | 23.75 | 2.37% | 319,520 |
| Dec 8, 2025 | 23.50 | 24.00 | 23.20 | 23.20 | 23.20 | -1.28% | 900,450 |
| Dec 5, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 1.08% | 325,411 |
| Dec 4, 2025 | 23.25 | 23.50 | 23.07 | 23.25 | 23.25 | - | 29,546 |
| Dec 3, 2025 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 1.09% | 133,476 |
| Dec 2, 2025 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -2.13% | 338,139 |
| Dec 1, 2025 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | -1.05% | 319,906 |
| Nov 28, 2025 | 23.75 | 23.76 | 23.50 | 23.75 | 23.75 | - | 185,107 |
| Nov 27, 2025 | 24.50 | 25.00 | 23.60 | 23.75 | 23.75 | -3.06% | 582,526 |
| Nov 26, 2025 | 24.50 | 25.00 | 24.31 | 24.50 | 24.50 | -0.81% | 368,615 |
| Nov 25, 2025 | 23.75 | 24.90 | 24.00 | 24.70 | 24.70 | 4.00% | 492,638 |
| Nov 24, 2025 | 23.75 | 24.38 | 23.50 | 23.75 | 23.75 | - | 748,836 |
| Nov 21, 2025 | 23.75 | 23.98 | 23.50 | 23.75 | 23.75 | - | 751,378 |
| Nov 20, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 383,435 |
| Nov 19, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 335,987 |
| Nov 18, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | -1.04% | 468,493 |
| Nov 17, 2025 | 23.75 | 24.19 | 23.50 | 24.00 | 24.00 | 1.27% | 439,907 |
| Nov 14, 2025 | 23.75 | 24.13 | 23.50 | 23.70 | 23.70 | -0.84% | 2,054,717 |
| Nov 13, 2025 | 24.25 | 24.23 | 23.20 | 23.90 | 23.90 | -2.45% | 1,251,386 |
| Nov 12, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 340,115 |
| Nov 11, 2025 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 174,835 |
| Nov 10, 2025 | 23.75 | 24.50 | 23.50 | 24.00 | 24.00 | 1.05% | 491,407 |
| Nov 7, 2025 | 23.75 | 24.00 | 23.36 | 23.75 | 23.75 | - | 246,516 |
| Nov 6, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 520,690 |
| Nov 5, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 214,513 |
| Nov 4, 2025 | 24.50 | 25.00 | 23.50 | 23.75 | 23.75 | -3.06% | 854,565 |
| Nov 3, 2025 | 24.00 | 24.90 | 23.50 | 24.50 | 24.50 | 2.08% | 1,347,656 |
| Oct 31, 2025 | 23.75 | 24.00 | 23.50 | 24.00 | 24.00 | 1.05% | 629,878 |
| Oct 30, 2025 | 24.00 | 24.08 | 23.50 | 23.75 | 23.75 | -1.04% | 444,204 |
| Oct 29, 2025 | 24.25 | 24.24 | 23.61 | 24.00 | 24.00 | -1.03% | 399,881 |
| Oct 28, 2025 | 24.25 | 24.40 | 24.00 | 24.25 | 24.25 | - | 270,350 |
| Oct 27, 2025 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | -3.00% | 719,980 |
| Oct 24, 2025 | 23.50 | 25.00 | 23.35 | 25.00 | 25.00 | 4.17% | 912,524 |
| Oct 23, 2025 | 22.75 | 24.35 | 22.90 | 24.00 | 24.00 | 5.49% | 1,209,895 |
| Oct 22, 2025 | 22.25 | 22.90 | 22.00 | 22.75 | 22.75 | 2.25% | 409,502 |
| Oct 21, 2025 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | -1.11% | 959,294 |
| Oct 20, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 1,169,458 |
| Oct 17, 2025 | 22.25 | 22.50 | 21.65 | 22.50 | 22.50 | -1.32% | 2,369,330 |
| Oct 16, 2025 | 22.50 | 22.90 | 21.55 | 22.80 | 22.80 | 1.33% | 2,422,370 |
| Oct 15, 2025 | 22.25 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 636,797 |
| Oct 14, 2025 | 23.50 | 23.35 | 22.00 | 22.00 | 22.00 | -6.38% | 1,968,050 |
| Oct 13, 2025 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | -1.05% | 864,211 |
| Oct 10, 2025 | 23.25 | 24.50 | 22.50 | 23.75 | 23.75 | 3.26% | 1,705,348 |
| Oct 9, 2025 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | -3.16% | 1,953,880 |
| Oct 8, 2025 | 24.25 | 24.48 | 23.50 | 23.75 | 23.75 | -2.06% | 1,556,987 |
| Oct 7, 2025 | 24.50 | 25.00 | 23.50 | 24.25 | 24.25 | -1.02% | 2,422,442 |
| Oct 6, 2025 | 23.75 | 25.00 | 23.39 | 24.50 | 24.50 | 3.81% | 3,511,179 |