Jadestone Energy plc (AIM:JSE)
London · Delayed Price · Currency is GBP · Price in GBX 32.00
0.00 (0.00%)
Jul 24, 2026, 4:39 PM GMT
Jadestone Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 32.25 | 32.00 | 32.00 | 32.00 | 32.00 | - | 251,520 |
| Jul 23, 2026 | 30.75 | 32.40 | 30.00 | 32.00 | 32.00 | 4.07% | 1,369,136 |
| 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% | 3,079,772 |
| 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 | - | 556,579 |
| Jul 14, 2026 | 29.50 | 30.00 | 28.50 | 29.25 | 29.25 | 0.86% | 36,390 |
| Jul 13, 2026 | 28.00 | 29.00 | 29.00 | 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% | 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 |