Jadestone Energy plc (AIM:JSE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 35.70
-1.30 (-3.51%)
Nov 5, 2026, 5:15 PM GMT
Jadestone Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 36.50 | 37.50 | 34.30 | 35.70 | 35.70 | -3.51% | 3,712,418 |
| Nov 4, 2026 | 37.50 | 38.50 | 37.00 | 37.00 | 37.00 | -2.12% | 1,036,653 |
| Nov 3, 2026 | 40.25 | 39.50 | 37.00 | 37.80 | 37.80 | -3.32% | 3,144,723 |
| Nov 2, 2026 | 41.00 | 41.50 | 39.00 | 39.10 | 39.10 | -4.63% | 1,989,572 |
| Oct 30, 2026 | 42.75 | 43.40 | 40.50 | 41.00 | 41.00 | -4.65% | 1,588,863 |
| Oct 29, 2026 | 43.50 | 43.50 | 42.50 | 43.00 | 43.00 | - | 455,937 |
| Oct 28, 2026 | 43.25 | 44.00 | 43.00 | 43.00 | 43.00 | - | 897,223 |
| Oct 27, 2026 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 707,309 |
| Oct 26, 2026 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | -1.81% | 3,275,901 |
| Oct 23, 2026 | 43.50 | 44.50 | 42.50 | 44.30 | 44.30 | 2.78% | 3,982,928 |
| Oct 22, 2026 | 42.50 | 43.65 | 42.00 | 43.10 | 43.10 | 2.62% | 2,117,003 |
| Oct 21, 2026 | 41.50 | 42.30 | 41.00 | 42.00 | 42.00 | 2.44% | 1,941,844 |
| Oct 20, 2026 | 41.00 | 42.00 | 40.50 | 41.00 | 41.00 | - | 4,316,355 |
| Oct 19, 2026 | 41.25 | 41.50 | 40.50 | 41.00 | 41.00 | 0.24% | 2,558,235 |
| Oct 16, 2026 | 39.50 | 41.00 | 39.00 | 40.90 | 40.90 | 3.54% | 5,204,496 |
| Oct 15, 2026 | 38.75 | 39.50 | 38.50 | 39.50 | 39.50 | 1.94% | 1,778,320 |
| Oct 14, 2026 | 37.75 | 39.00 | 37.78 | 38.75 | 38.75 | 1.97% | 680,699 |
| Oct 13, 2026 | 37.25 | 38.00 | 37.18 | 38.00 | 38.00 | 1.33% | 1,508,995 |
| Oct 12, 2026 | 37.25 | 37.50 | 37.00 | 37.50 | 37.50 | - | 2,345,406 |
| Oct 9, 2026 | 37.25 | 38.00 | 37.00 | 37.50 | 37.50 | 1.35% | 662,342 |
| Oct 8, 2026 | 36.50 | 37.50 | 36.00 | 37.00 | 37.00 | 1.37% | 1,684,180 |
| Oct 7, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 697,320 |
| Oct 6, 2026 | 37.00 | 37.50 | 36.50 | 36.50 | 36.50 | -0.82% | 423,325 |
| Oct 5, 2026 | 37.50 | 38.00 | 36.00 | 36.80 | 36.80 | -1.87% | 2,494,911 |
| Oct 2, 2026 | 38.00 | 38.00 | 37.20 | 37.50 | 37.50 | 0.27% | 1,197,709 |
| Oct 1, 2026 | 38.00 | 38.50 | 37.40 | 37.40 | 37.40 | -1.58% | 528,828 |
| Sep 30, 2026 | 38.25 | 38.50 | 37.50 | 38.00 | 38.00 | -1.30% | 1,107,354 |
| Sep 29, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | -0.52% | 824,774 |
| Sep 28, 2026 | 38.50 | 39.00 | 38.00 | 38.70 | 38.70 | 0.52% | 3,320,798 |
| Sep 25, 2026 | 38.25 | 38.50 | 38.00 | 38.50 | 38.50 | -0.26% | 1,501,569 |
| Sep 24, 2026 | 38.75 | 39.00 | 37.70 | 38.60 | 38.60 | - | 1,696,981 |
| Sep 23, 2026 | 36.75 | 38.75 | 36.65 | 38.60 | 38.60 | 5.03% | 1,699,441 |
| Sep 22, 2026 | 36.50 | 37.00 | 36.00 | 36.75 | 36.75 | 0.68% | 523,967 |
| Sep 21, 2026 | 36.25 | 38.50 | 36.00 | 36.50 | 36.50 | - | 265,672 |
| Sep 18, 2026 | 36.00 | 36.50 | 35.50 | 36.50 | 36.50 | - | 147,487 |
| Sep 17, 2026 | 36.00 | 37.00 | 35.50 | 36.50 | 36.50 | -0.68% | 347,216 |
| Sep 16, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 36.75 | -0.68% | 713,688 |
| Sep 15, 2026 | 37.25 | 38.00 | 34.48 | 37.00 | 37.00 | -0.27% | 364,980 |
| Sep 14, 2026 | 37.00 | 38.00 | 36.50 | 37.10 | 37.10 | 0.27% | 2,434,680 |
| Sep 11, 2026 | 37.25 | 37.50 | 36.50 | 37.00 | 37.00 | -1.33% | 709,825 |
| Sep 10, 2026 | 37.25 | 38.00 | 37.00 | 37.50 | 37.50 | 0.54% | 2,178,668 |
| Sep 9, 2026 | 37.00 | 38.00 | 36.50 | 37.30 | 37.30 | 0.81% | 1,395,104 |
| Sep 8, 2026 | 37.50 | 37.90 | 36.50 | 37.00 | 37.00 | -0.54% | 482,987 |
| Sep 7, 2026 | 36.75 | 37.95 | 36.50 | 37.20 | 37.20 | 0.54% | 2,166,448 |
| Sep 4, 2026 | 36.75 | 37.80 | 36.50 | 37.00 | 37.00 | 0.27% | 1,911,703 |
| Sep 3, 2026 | 35.75 | 37.50 | 35.50 | 36.90 | 36.90 | 2.50% | 3,275,918 |
| Sep 2, 2026 | 34.75 | 38.00 | 34.50 | 36.00 | 36.00 | 4.65% | 4,722,512 |
| Sep 1, 2026 | 33.00 | 35.00 | 33.00 | 34.40 | 34.40 | 5.20% | 2,161,227 |
| Aug 28, 2026 | 32.00 | 33.50 | 31.50 | 32.70 | 32.70 | 2.19% | 2,192,477 |
| Aug 27, 2026 | 31.75 | 32.50 | 31.00 | 32.00 | 32.00 | - | 1,173,365 |