Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
-1.00 (-3.45%)
Jul 6, 2026, 4:35 PM GMT
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 805,727 |
| Jun 25, 2026 | 28.00 | 28.50 | 27.50 | 27.80 | 27.80 | 0.72% | 1,285,176 |
| Jun 24, 2026 | 29.00 | 29.00 | 27.50 | 27.60 | 27.60 | 0.36% | 3,205,324 |
| Jun 23, 2026 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | - | 443,396 |
| Jun 22, 2026 | 27.50 | 28.00 | 26.50 | 27.50 | 27.50 | - | 941,192 |
| Jun 19, 2026 | 28.25 | 28.50 | 26.55 | 27.50 | 27.50 | -2.65% | 1,118,250 |
| Jun 18, 2026 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | - | 266,023 |
| Jun 17, 2026 | 28.80 | 29.00 | 29.00 | 28.25 | 28.25 | -2.59% | 633,038 |
| Jun 16, 2026 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | -0.68% | 432,531 |
| Jun 15, 2026 | 30.75 | 31.50 | 28.50 | 29.20 | 29.20 | -6.71% | 2,661,483 |
| Jun 12, 2026 | 31.65 | 31.30 | 31.00 | 31.30 | 31.30 | -2.19% | 781,448 |
| Jun 11, 2026 | 32.00 | 32.85 | 31.50 | 32.00 | 32.00 | - | 718,393 |
| Jun 10, 2026 | 32.50 | 33.00 | 31.50 | 32.00 | 32.00 | -2.44% | 1,801,364 |
| Jun 9, 2026 | 32.75 | 33.00 | 32.30 | 32.80 | 32.80 | -0.61% | 1,895,482 |
| Jun 8, 2026 | 33.25 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 2,413,499 |
| Jun 5, 2026 | 32.75 | 33.50 | 32.60 | 33.50 | 33.50 | 1.52% | 1,630,365 |
| Jun 4, 2026 | 33.25 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 961,530 |
| Jun 3, 2026 | 32.75 | 34.00 | 32.50 | 33.50 | 33.50 | 1.52% | 2,262,161 |
| Jun 2, 2026 | 32.25 | 33.00 | 31.50 | 33.00 | 33.00 | 2.80% | 424,190 |
| Jun 1, 2026 | 32.00 | 33.00 | 31.50 | 32.10 | 32.10 | 0.31% | 4,775,116 |
| May 29, 2026 | 32.25 | 32.50 | 31.50 | 32.00 | 32.00 | -0.31% | 1,188,400 |
| May 28, 2026 | 32.25 | 33.00 | 31.50 | 32.10 | 32.10 | 0.31% | 360,407 |
| May 27, 2026 | 33.75 | 35.00 | 31.50 | 32.00 | 32.00 | -5.33% | 1,243,890 |
| 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% | 2,761,217 |
| 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% | 2,270,085 |
| May 18, 2026 | 30.50 | 31.50 | 30.00 | 31.50 | 31.50 | 4.30% | 2,207,550 |
| 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 |