Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 38.50
-0.10 (-0.26%)
Sep 25, 2026, 5:08 PM GMT
Jadestone Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | -0.26% | 1,401,569 |
| Sep 24, 2026 | 38.75 | 39.00 | 37.70 | 38.60 | 38.60 | - | 1,696,981 |
| Sep 23, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 5.03% | 1,503,909 |
| Sep 22, 2026 | 36.50 | 37.00 | 36.00 | 36.75 | 36.75 | 0.68% | 523,967 |
| Sep 21, 2026 | 38.50 | 38.50 | 36.00 | 36.50 | 36.50 | - | 265,672 |
| Sep 18, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 147,487 |
| Sep 17, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | -0.68% | 347,214 |
| Sep 16, 2026 | 37.05 | 37.00 | 37.00 | 36.75 | 36.75 | -0.68% | 432,107 |
| Sep 15, 2026 | 38.00 | 38.00 | 36.75 | 37.00 | 37.00 | -0.27% | 239,448 |
| Sep 14, 2026 | 36.50 | 38.00 | 37.10 | 37.10 | 37.10 | 0.27% | 1,602,936 |
| Sep 11, 2026 | 37.25 | 37.50 | 36.50 | 37.00 | 37.00 | -1.33% | 459,825 |
| Sep 10, 2026 | 37.25 | 38.00 | 37.00 | 37.50 | 37.50 | 0.54% | 1,807,438 |
| Sep 9, 2026 | 37.50 | 37.30 | 37.20 | 37.30 | 37.30 | 0.81% | 1,000,608 |
| 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% | 1,766,448 |
| 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 |