Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 37.00
+0.10 (0.27%)
Sep 4, 2026, 4:35 PM GMT
Jadestone Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 36.75 | 37.80 | 36.50 | 37.00 | 37.00 | 0.27% | 1,670,371 |
| Sep 3, 2026 | 36.43 | 36.90 | 35.50 | 36.90 | 36.90 | 2.50% | 3,050,916 |
| Sep 2, 2026 | 35.00 | 36.50 | 34.50 | 36.00 | 36.00 | 4.65% | 4,547,513 |
| Sep 1, 2026 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | 5.20% | 1,760,877 |
| 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 |
| Aug 26, 2026 | 32.25 | 32.50 | 31.50 | 32.00 | 32.00 | -0.78% | 581,275 |
| Aug 25, 2026 | 32.50 | 33.00 | 32.00 | 32.25 | 32.25 | -0.77% | 365,867 |
| Aug 24, 2026 | 31.50 | 32.20 | 31.00 | 32.50 | 32.50 | 2.85% | 411,919 |
| Aug 21, 2026 | 31.00 | 32.00 | 30.80 | 31.60 | 31.60 | 1.94% | 4,657,333 |
| Aug 20, 2026 | 31.25 | 32.00 | 30.50 | 31.00 | 31.00 | -0.96% | 743,955 |
| Aug 19, 2026 | 31.00 | 32.00 | 30.77 | 31.30 | 31.30 | 0.97% | 545,028 |
| Aug 18, 2026 | 30.50 | 31.50 | 30.00 | 31.00 | 31.00 | 1.31% | 821,002 |
| Aug 17, 2026 | 30.50 | 31.00 | 30.00 | 30.60 | 30.60 | -0.33% | 1,470,731 |
| Aug 14, 2026 | 30.50 | 31.00 | 30.00 | 30.70 | 30.70 | 0.66% | 802,445 |
| Aug 13, 2026 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 0.66% | 249,146 |
| Aug 12, 2026 | 30.75 | 31.00 | 30.00 | 30.30 | 30.30 | -0.66% | 335,815 |
| Aug 11, 2026 | 30.00 | 31.00 | 29.50 | 30.50 | 30.50 | 1.33% | 6,094,287 |
| Aug 10, 2026 | 30.00 | 30.50 | 29.50 | 30.10 | 30.10 | 0.33% | 195,365 |
| Aug 7, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 4.35% | 727,677 |
| Aug 6, 2026 | 28.50 | 29.40 | 28.00 | 28.75 | 28.75 | 0.88% | 309,179 |
| Aug 5, 2026 | 29.25 | 29.50 | 28.35 | 28.50 | 28.50 | -3.06% | 676,343 |
| Aug 4, 2026 | 29.75 | 30.00 | 29.00 | 29.40 | 29.40 | -1.18% | 535,408 |
| Aug 3, 2026 | 29.50 | 30.00 | 29.00 | 29.75 | 29.75 | -0.83% | 1,170,833 |
| Jul 31, 2026 | 30.00 | 30.50 | 29.50 | 30.00 | 30.00 | -0.83% | 269,764 |
| Jul 30, 2026 | 29.75 | 31.00 | 30.00 | 30.25 | 30.25 | 0.83% | 401,786 |
| Jul 29, 2026 | 30.50 | 31.00 | 28.00 | 30.00 | 30.00 | -4.76% | 3,720,813 |
| Jul 28, 2026 | 31.00 | 31.90 | 31.00 | 31.50 | 31.50 | 1.61% | 583,814 |
| Jul 27, 2026 | 31.75 | 32.00 | 30.50 | 31.00 | 31.00 | -3.13% | 1,585,127 |
| Jul 24, 2026 | 32.00 | 32.50 | 31.29 | 32.00 | 32.00 | - | 251,519 |
| Jul 23, 2026 | 30.75 | 32.40 | 30.00 | 32.00 | 32.00 | 4.07% | 1,469,136 |
| Jul 22, 2026 | 30.25 | 31.20 | 30.00 | 30.75 | 30.75 | 1.65% | 391,083 |
| Jul 21, 2026 | 30.50 | 31.00 | 30.00 | 30.25 | 30.25 | -0.82% | 1,139,890 |
| Jul 20, 2026 | 29.50 | 31.00 | 29.00 | 30.50 | 30.50 | 4.27% | 1,144,892 |
| Jul 17, 2026 | 29.00 | 29.49 | 28.00 | 29.25 | 29.25 | 0.86% | 3,279,772 |
| Jul 16, 2026 | 29.25 | 30.00 | 28.50 | 29.00 | 29.00 | -0.85% | 393,853 |
| Jul 15, 2026 | 29.25 | 30.00 | 28.50 | 29.25 | 29.25 | - | 1,056,579 |
| Jul 14, 2026 | 29.50 | 30.00 | 28.50 | 29.25 | 29.25 | 0.86% | 36,390 |
| Jul 13, 2026 | 28.50 | 29.50 | 28.00 | 29.00 | 29.00 | 1.75% | 270,104 |
| Jul 10, 2026 | 29.00 | 29.50 | 28.00 | 28.50 | 28.50 | -1.72% | 5,239,100 |
| Jul 9, 2026 | 29.00 | 29.38 | 28.50 | 29.00 | 29.00 | - | 14,028 |
| Jul 8, 2026 | 28.25 | 29.50 | 28.33 | 29.00 | 29.00 | 2.65% | 281,463 |
| Jul 7, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 67,973 |
| Jul 6, 2026 | 29.00 | 28.82 | 28.00 | 28.00 | 28.00 | -3.45% | 331,233 |
| Jul 3, 2026 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 124,398 |
| Jul 2, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.04% | 121,725 |
| Jul 1, 2026 | 28.25 | 29.00 | 28.00 | 28.80 | 28.80 | -0.69% | 940,619 |
| Jun 30, 2026 | 28.25 | 29.00 | 28.00 | 29.00 | 29.00 | 3.20% | 358,793 |
| Jun 29, 2026 | 27.90 | 29.00 | 27.80 | 28.10 | 28.10 | 2.55% | 607,165 |
| Jun 26, 2026 | 27.75 | 28.00 | 27.40 | 27.40 | 27.40 | -1.44% | 955,727 |