Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 24.70
-0.05 (-0.20%)
Jan 23, 2026, 4:35 PM GMT
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 21.50 | 22.00 | 21.15 | 21.75 | 21.75 | 1.16% | 931,233 |
| Dec 18, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 227,486 |
| Dec 17, 2025 | 21.50 | 22.00 | 20.50 | 21.50 | 21.50 | - | 1,785,208 |
| Dec 16, 2025 | 23.00 | 23.50 | 21.08 | 21.50 | 21.50 | -6.52% | 912,461 |
| Dec 15, 2025 | 23.75 | 24.00 | 22.50 | 23.00 | 23.00 | -2.54% | 155,432 |
| Dec 12, 2025 | 23.75 | 23.90 | 23.50 | 23.60 | 23.60 | -0.63% | 174,183 |
| 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 |