Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 18.90
+0.15 (0.80%)
Sep 9, 2025, 2:39 PM GMT+1
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.67 | 19.00 | 18.50 | 18.90 | 18.90 | 0.77% | 139,365 |
| Sep 8, 2025 | 19.25 | 19.38 | 18.61 | 18.75 | 18.75 | -1.32% | 842,716 |
| Sep 5, 2025 | 19.38 | 19.50 | 19.00 | 19.00 | 19.00 | - | 1,111,545 |
| Sep 4, 2025 | 19.50 | 19.60 | 19.00 | 19.00 | 19.00 | -2.56% | 1,291,262 |
| Sep 3, 2025 | 19.50 | 19.55 | 19.30 | 19.50 | 19.50 | - | 1,244,928 |
| Sep 2, 2025 | 19.38 | 19.55 | 19.25 | 19.50 | 19.50 | 0.62% | 354,996 |
| Sep 1, 2025 | 19.25 | 19.50 | 19.05 | 19.38 | 19.38 | -1.27% | 657,772 |
| Aug 29, 2025 | 19.45 | 19.63 | 19.25 | 19.63 | 19.63 | 1.45% | 301,617 |
| Aug 28, 2025 | 19.48 | 20.00 | 19.25 | 19.35 | 19.35 | -1.43% | 194,312 |
| Aug 27, 2025 | 19.70 | 20.00 | 19.25 | 19.63 | 19.63 | -0.61% | 389,266 |
| Aug 26, 2025 | 19.60 | 19.85 | 19.56 | 19.75 | 19.75 | -0.25% | 310,866 |
| Aug 22, 2025 | 19.50 | 19.90 | 19.26 | 19.80 | 19.80 | 2.17% | 2,927,612 |
| Aug 21, 2025 | 19.63 | 20.00 | 18.55 | 19.38 | 19.38 | -0.62% | 11,968,211 |
| Aug 20, 2025 | 21.24 | 22.00 | 19.50 | 19.50 | 19.50 | -1.27% | 7,572,619 |
| Aug 19, 2025 | 19.68 | 19.75 | 19.67 | 19.75 | 19.75 | - | 431,829 |
| Aug 18, 2025 | 19.51 | 19.90 | 19.50 | 19.75 | 19.75 | -0.25% | 379,641 |
| Aug 15, 2025 | 19.50 | 19.82 | 19.50 | 19.80 | 19.80 | 0.25% | 46,361 |
| Aug 14, 2025 | 20.11 | 20.20 | 19.55 | 19.75 | 19.75 | -1.25% | 343,718 |
| Aug 13, 2025 | 19.79 | 20.20 | 19.50 | 20.00 | 20.00 | 1.27% | 547,688 |
| Aug 12, 2025 | 20.10 | 20.50 | 19.63 | 19.75 | 19.75 | -2.47% | 846,454 |
| Aug 11, 2025 | 20.50 | 20.75 | 20.10 | 20.25 | 20.25 | -2.41% | 652,616 |
| Aug 8, 2025 | 20.65 | 21.00 | 20.50 | 20.75 | 20.75 | - | 159,752 |
| Aug 7, 2025 | 20.50 | 21.00 | 20.50 | 20.75 | 20.75 | - | 102,804 |
| Aug 6, 2025 | 21.01 | 21.50 | 20.50 | 20.75 | 20.75 | -2.35% | 507,370 |
| Aug 5, 2025 | 21.19 | 21.25 | 21.00 | 21.25 | 21.25 | - | 186,125 |
| Aug 4, 2025 | 21.01 | 21.50 | 21.00 | 21.25 | 21.25 | - | 288,846 |
| Aug 1, 2025 | 21.25 | 21.50 | 20.55 | 21.25 | 21.25 | - | 420,931 |
| Jul 31, 2025 | 21.31 | 22.00 | 21.00 | 21.25 | 21.25 | -1.16% | 184,635 |
| Jul 30, 2025 | 21.01 | 21.50 | 21.01 | 21.50 | 21.50 | 1.18% | 218,766 |
| Jul 29, 2025 | 21.43 | 21.50 | 21.03 | 21.25 | 21.25 | - | 287,370 |
| Jul 28, 2025 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | -1.16% | 195,659 |
| Jul 25, 2025 | 21.40 | 22.00 | 21.00 | 21.50 | 21.50 | 1.18% | 971,783 |
| Jul 24, 2025 | 21.20 | 21.63 | 20.00 | 21.25 | 21.25 | 7.59% | 3,071,408 |
| Jul 23, 2025 | 19.61 | 20.00 | 19.50 | 19.75 | 19.75 | 0.61% | 1,064,853 |
| Jul 22, 2025 | 19.38 | 20.00 | 19.25 | 19.63 | 19.63 | 1.97% | 1,427,485 |
| Jul 21, 2025 | 19.00 | 19.50 | 18.50 | 19.25 | 19.25 | 2.67% | 6,541,998 |
| Jul 18, 2025 | 19.50 | 19.50 | 18.00 | 18.75 | 18.75 | -3.85% | 21,355,056 |
| Jul 17, 2025 | 19.70 | 20.00 | 19.00 | 19.50 | 19.50 | - | 2,305,180 |
| Jul 16, 2025 | 19.10 | 19.70 | 19.10 | 19.50 | 19.50 | 0.52% | 531,431 |
| Jul 15, 2025 | 19.50 | 19.50 | 19.00 | 19.40 | 19.40 | - | 665,901 |
| Jul 14, 2025 | 20.02 | 20.10 | 18.38 | 19.40 | 19.40 | -4.67% | 3,771,585 |
| Jul 11, 2025 | 20.27 | 20.50 | 20.10 | 20.35 | 20.35 | - | 435,334 |
| Jul 10, 2025 | 20.45 | 20.50 | 20.20 | 20.35 | 20.35 | 0.49% | 1,242,678 |
| Jul 9, 2025 | 20.49 | 20.50 | 20.10 | 20.25 | 20.25 | - | 1,541,774 |
| Jul 8, 2025 | 20.39 | 20.50 | 20.18 | 20.25 | 20.25 | - | 2,060,620 |
| Jul 7, 2025 | 20.90 | 21.50 | 20.17 | 20.25 | 20.25 | -3.57% | 2,931,978 |
| Jul 4, 2025 | 21.00 | 21.15 | 20.52 | 21.00 | 21.00 | 1.20% | 1,253,583 |
| Jul 3, 2025 | 20.00 | 21.00 | 19.50 | 20.75 | 20.75 | 3.75% | 496,573 |
| Jul 2, 2025 | 20.13 | 21.00 | 19.63 | 20.00 | 20.00 | -2.44% | 881,831 |
| Jul 1, 2025 | 20.79 | 21.00 | 20.11 | 20.50 | 20.50 | -1.20% | 434,156 |