Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 33.80
+1.00 (3.05%)
May 26, 2026, 4:35 PM GMT
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 32.50 | 34.00 | 32.00 | 33.80 | 33.80 | 3.05% | 1,473,806 |
| May 22, 2026 | 32.00 | 33.00 | 31.50 | 32.80 | 32.80 | 2.50% | 2,661,217 |
| May 21, 2026 | 32.00 | 32.50 | 31.50 | 32.00 | 32.00 | -1.54% | 1,171,768 |
| May 20, 2026 | 32.00 | 33.00 | 31.50 | 32.50 | 32.50 | 1.56% | 440,338 |
| May 19, 2026 | 30.00 | 32.93 | 29.00 | 32.00 | 32.00 | 1.59% | 2,078,585 |
| May 18, 2026 | 30.50 | 31.50 | 30.00 | 31.50 | 31.50 | 4.30% | 2,110,431 |
| May 15, 2026 | 30.25 | 31.00 | 30.00 | 30.20 | 30.20 | -2.58% | 279,892 |
| May 14, 2026 | 30.25 | 31.00 | 29.63 | 31.00 | 31.00 | 2.48% | 1,591,310 |
| May 13, 2026 | 30.50 | 30.65 | 29.50 | 30.25 | 30.25 | -0.17% | 601,643 |
| May 12, 2026 | 30.00 | 31.00 | 30.00 | 30.30 | 30.30 | -0.66% | 428,201 |
| May 11, 2026 | 29.00 | 30.50 | 28.50 | 30.50 | 30.50 | 5.17% | 2,066,360 |
| May 8, 2026 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | 0.69% | 700,100 |
| May 7, 2026 | 29.00 | 29.50 | 28.50 | 28.80 | 28.80 | - | 539,895 |
| May 6, 2026 | 29.75 | 30.50 | 28.50 | 28.80 | 28.80 | -4.64% | 1,865,729 |
| May 5, 2026 | 30.25 | 30.50 | 29.00 | 30.20 | 30.20 | -0.17% | 1,238,217 |
| May 1, 2026 | 29.75 | 31.00 | 29.00 | 30.25 | 30.25 | 0.83% | 1,773,730 |
| Apr 30, 2026 | 31.00 | 31.50 | 29.55 | 30.00 | 30.00 | -0.99% | 1,289,534 |
| Apr 29, 2026 | 30.00 | 30.94 | 29.50 | 30.30 | 30.30 | -0.66% | 1,388,293 |
| Apr 28, 2026 | 30.25 | 30.50 | 29.50 | 30.50 | 30.50 | 0.83% | 649,879 |
| Apr 27, 2026 | 30.00 | 31.00 | 29.50 | 30.25 | 30.25 | 0.83% | 554,425 |
| Apr 24, 2026 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | 0.84% | 3,874,975 |
| Apr 23, 2026 | 29.00 | 30.00 | 28.00 | 29.75 | 29.75 | 2.59% | 4,981,132 |
| Apr 22, 2026 | 28.00 | 29.00 | 27.75 | 29.00 | 29.00 | 2.84% | 3,930,725 |
| Apr 21, 2026 | 28.00 | 28.50 | 27.50 | 28.20 | 28.20 | 0.71% | 1,590,685 |
| Apr 20, 2026 | 26.50 | 28.50 | 26.00 | 28.00 | 28.00 | 5.66% | 890,953 |
| Apr 17, 2026 | 27.00 | 27.50 | 25.00 | 26.50 | 26.50 | -3.64% | 2,061,709 |
| Apr 16, 2026 | 26.50 | 27.50 | 26.00 | 27.50 | 27.50 | 2.61% | 385,437 |
| Apr 15, 2026 | 27.00 | 27.50 | 26.50 | 26.80 | 26.80 | - | 1,457,260 |
| Apr 14, 2026 | 26.50 | 27.00 | 26.00 | 26.80 | 26.80 | 0.19% | 1,373,040 |
| Apr 13, 2026 | 26.50 | 27.50 | 26.05 | 26.75 | 26.75 | 3.68% | 1,992,053 |
| Apr 10, 2026 | 25.75 | 26.00 | 25.25 | 25.80 | 25.80 | -0.39% | 4,218,040 |
| Apr 9, 2026 | 25.25 | 26.00 | 25.00 | 25.90 | 25.90 | 3.19% | 1,422,311 |
| Apr 8, 2026 | 26.00 | 26.40 | 24.50 | 25.10 | 25.10 | -7.04% | 5,052,069 |
| Apr 7, 2026 | 27.25 | 28.00 | 26.65 | 27.00 | 27.00 | -1.82% | 2,183,253 |
| Apr 2, 2026 | 27.00 | 27.50 | 26.50 | 27.50 | 27.50 | 5.77% | 3,589,532 |
| Apr 1, 2026 | 27.50 | 28.00 | 25.50 | 26.00 | 26.00 | -7.14% | 3,048,046 |
| Mar 31, 2026 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | - | 1,700,839 |
| Mar 30, 2026 | 27.25 | 28.50 | 26.50 | 28.00 | 28.00 | - | 1,041,445 |
| Mar 27, 2026 | 28.50 | 29.50 | 27.60 | 28.00 | 28.00 | -2.10% | 1,526,107 |
| Mar 26, 2026 | 28.50 | 29.00 | 28.00 | 28.60 | 28.60 | 0.35% | 1,624,994 |
| Mar 25, 2026 | 28.75 | 29.00 | 27.00 | 28.50 | 28.50 | -1.72% | 751,905 |
| Mar 24, 2026 | 28.50 | 29.00 | 27.50 | 29.00 | 29.00 | 0.69% | 1,925,489 |
| Mar 23, 2026 | 29.00 | 31.00 | 27.50 | 28.80 | 28.80 | -0.35% | 4,718,003 |
| Mar 20, 2026 | 30.25 | 30.50 | 28.00 | 28.90 | 28.90 | -5.86% | 3,380,895 |
| Mar 19, 2026 | 29.75 | 32.00 | 29.05 | 30.70 | 30.70 | 4.78% | 7,112,537 |
| Mar 18, 2026 | 27.50 | 29.50 | 26.51 | 29.30 | 29.30 | 6.55% | 7,830,553 |
| Mar 17, 2026 | 28.00 | 28.50 | 27.37 | 27.50 | 27.50 | -2.48% | 2,848,849 |
| Mar 16, 2026 | 28.00 | 29.00 | 27.50 | 28.20 | 28.20 | 0.71% | 5,158,702 |
| Mar 13, 2026 | 27.50 | 29.00 | 27.50 | 28.00 | 28.00 | - | 5,151,516 |
| Mar 12, 2026 | 26.75 | 28.50 | 26.67 | 28.00 | 28.00 | 6.46% | 4,253,388 |