Jadestone Energy plc (AIM:JSE)
London
· Delayed Price · Currency is GBP · Price in GBX 23.50
+0.25 (1.08%)
At close: Dec 5, 2025
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 1.08% | 325,411 |
| Dec 4, 2025 | 23.25 | 23.50 | 23.07 | 23.25 | 23.25 | - | 29,546 |
| Dec 3, 2025 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 1.09% | 133,476 |
| Dec 2, 2025 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -2.13% | 338,139 |
| Dec 1, 2025 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | -1.05% | 319,906 |
| Nov 28, 2025 | 23.75 | 23.76 | 23.50 | 23.75 | 23.75 | - | 185,107 |
| Nov 27, 2025 | 24.50 | 25.00 | 23.60 | 23.75 | 23.75 | -3.06% | 582,526 |
| Nov 26, 2025 | 24.50 | 25.00 | 24.31 | 24.50 | 24.50 | -0.81% | 368,615 |
| Nov 25, 2025 | 23.75 | 24.90 | 24.00 | 24.70 | 24.70 | 4.00% | 492,638 |
| Nov 24, 2025 | 23.75 | 24.38 | 23.50 | 23.75 | 23.75 | - | 748,836 |
| Nov 21, 2025 | 23.75 | 23.98 | 23.50 | 23.75 | 23.75 | - | 751,378 |
| Nov 20, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 383,435 |
| Nov 19, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 335,987 |
| Nov 18, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | -1.04% | 468,493 |
| Nov 17, 2025 | 23.75 | 24.19 | 23.50 | 24.00 | 24.00 | 1.27% | 439,907 |
| Nov 14, 2025 | 23.75 | 24.13 | 23.50 | 23.70 | 23.70 | -0.84% | 2,054,717 |
| Nov 13, 2025 | 24.25 | 24.23 | 23.20 | 23.90 | 23.90 | -2.45% | 1,251,386 |
| Nov 12, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 340,115 |
| Nov 11, 2025 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 174,835 |
| Nov 10, 2025 | 23.75 | 24.50 | 23.50 | 24.00 | 24.00 | 1.05% | 491,407 |
| Nov 7, 2025 | 23.75 | 24.00 | 23.36 | 23.75 | 23.75 | - | 246,516 |
| Nov 6, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 520,690 |
| Nov 5, 2025 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 214,513 |
| Nov 4, 2025 | 24.50 | 25.00 | 23.50 | 23.75 | 23.75 | -3.06% | 854,565 |
| Nov 3, 2025 | 24.00 | 24.90 | 23.50 | 24.50 | 24.50 | 2.08% | 1,347,656 |
| Oct 31, 2025 | 23.75 | 24.00 | 23.50 | 24.00 | 24.00 | 1.05% | 629,878 |
| Oct 30, 2025 | 24.00 | 24.08 | 23.50 | 23.75 | 23.75 | -1.04% | 444,204 |
| Oct 29, 2025 | 24.25 | 24.24 | 23.61 | 24.00 | 24.00 | -1.03% | 399,881 |
| Oct 28, 2025 | 24.25 | 24.40 | 24.00 | 24.25 | 24.25 | - | 270,350 |
| Oct 27, 2025 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | -3.00% | 719,980 |
| Oct 24, 2025 | 23.50 | 25.00 | 23.35 | 25.00 | 25.00 | 4.17% | 912,524 |
| Oct 23, 2025 | 22.75 | 24.35 | 22.90 | 24.00 | 24.00 | 5.49% | 1,209,895 |
| Oct 22, 2025 | 22.25 | 22.90 | 22.00 | 22.75 | 22.75 | 2.25% | 409,502 |
| Oct 21, 2025 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | -1.11% | 959,294 |
| Oct 20, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 1,169,458 |
| Oct 17, 2025 | 22.25 | 22.50 | 21.65 | 22.50 | 22.50 | -1.32% | 2,369,330 |
| Oct 16, 2025 | 22.50 | 22.90 | 21.55 | 22.80 | 22.80 | 1.33% | 2,422,370 |
| Oct 15, 2025 | 22.25 | 23.00 | 22.00 | 22.50 | 22.50 | 2.27% | 636,797 |
| Oct 14, 2025 | 23.50 | 23.35 | 22.00 | 22.00 | 22.00 | -6.38% | 1,968,050 |
| Oct 13, 2025 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | -1.05% | 864,211 |
| Oct 10, 2025 | 23.25 | 24.50 | 22.50 | 23.75 | 23.75 | 3.26% | 1,705,348 |
| Oct 9, 2025 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | -3.16% | 1,953,880 |
| Oct 8, 2025 | 24.25 | 24.48 | 23.50 | 23.75 | 23.75 | -2.06% | 1,556,987 |
| Oct 7, 2025 | 24.50 | 25.00 | 23.50 | 24.25 | 24.25 | -1.02% | 2,422,442 |
| Oct 6, 2025 | 23.75 | 25.00 | 23.39 | 24.50 | 24.50 | 3.81% | 3,511,179 |
| Oct 3, 2025 | 22.00 | 24.50 | 21.50 | 23.60 | 23.60 | 9.77% | 7,621,410 |
| Oct 2, 2025 | 21.25 | 22.94 | 21.00 | 21.50 | 21.50 | 2.87% | 4,550,661 |
| Oct 1, 2025 | 19.75 | 21.00 | 19.69 | 20.90 | 20.90 | 5.82% | 6,877,143 |
| Sep 30, 2025 | 19.63 | 20.00 | 18.75 | 19.75 | 19.75 | 4.64% | 7,552,862 |
| Sep 29, 2025 | 18.63 | 19.00 | 18.27 | 18.88 | 18.88 | 2.03% | 5,949,916 |
| Sep 26, 2025 | 18.63 | 19.00 | 18.26 | 18.50 | 18.50 | -0.67% | 494,119 |
| Sep 25, 2025 | 18.75 | 19.00 | 17.60 | 18.63 | 18.63 | 2.34% | 1,422,763 |
| Sep 24, 2025 | 17.25 | 18.77 | 17.00 | 18.20 | 18.20 | 5.51% | 5,041,307 |
| Sep 23, 2025 | 17.13 | 17.50 | 17.00 | 17.25 | 17.25 | 0.73% | 998,047 |
| Sep 22, 2025 | 18.25 | 18.50 | 17.00 | 17.13 | 17.13 | -6.16% | 2,394,261 |
| Sep 19, 2025 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 232,663 |
| Sep 18, 2025 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 0.69% | 833,044 |
| Sep 17, 2025 | 17.75 | 18.40 | 17.00 | 18.13 | 18.13 | 1.83% | 27,591,610 |
| Sep 16, 2025 | 18.13 | 18.50 | 17.50 | 17.80 | 17.80 | -2.47% | 4,189,999 |
| Sep 15, 2025 | 18.38 | 18.50 | 18.10 | 18.25 | 18.25 | -1.35% | 1,892,180 |
| Sep 12, 2025 | 18.63 | 18.75 | 18.26 | 18.50 | 18.50 | -1.33% | 1,396,630 |
| Sep 11, 2025 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | - | 1,070,870 |
| Sep 10, 2025 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | -0.27% | 702,668 |
| Sep 9, 2025 | 18.75 | 19.00 | 18.50 | 18.80 | 18.80 | 0.27% | 1,460,873 |
| Sep 8, 2025 | 19.25 | 19.38 | 18.50 | 18.75 | 18.75 | -1.32% | 3,342,716 |
| Sep 5, 2025 | 19.38 | 19.50 | 19.00 | 19.00 | 19.00 | - | 1,111,545 |
| Sep 4, 2025 | 19.50 | 19.60 | 19.00 | 19.00 | 19.00 | -2.56% | 1,214,925 |
| Sep 3, 2025 | 19.50 | 19.75 | 19.30 | 19.50 | 19.50 | - | 1,219,333 |
| Sep 2, 2025 | 19.38 | 19.75 | 19.25 | 19.50 | 19.50 | 0.65% | 354,996 |
| Sep 1, 2025 | 19.63 | 19.50 | 19.05 | 19.38 | 19.38 | -1.27% | 653,680 |
| Aug 29, 2025 | 19.63 | 19.45 | 19.25 | 19.63 | 19.63 | 1.42% | 301,617 |
| Aug 28, 2025 | 19.63 | 20.00 | 19.25 | 19.35 | 19.35 | -1.40% | 194,312 |
| Aug 27, 2025 | 19.75 | 20.00 | 19.25 | 19.63 | 19.63 | -0.63% | 389,266 |
| Aug 26, 2025 | 19.75 | 19.85 | 19.56 | 19.75 | 19.75 | -0.25% | 290,369 |
| Aug 22, 2025 | 19.38 | 19.90 | 19.26 | 19.80 | 19.80 | 2.19% | 2,927,613 |
| Aug 21, 2025 | 19.75 | 20.00 | 18.55 | 19.38 | 19.38 | -0.64% | 11,968,210 |
| Aug 20, 2025 | 21.25 | 22.00 | 19.50 | 19.50 | 19.50 | -1.27% | 7,572,618 |
| Aug 19, 2025 | 19.75 | 19.68 | 19.67 | 19.75 | 19.75 | - | 292,043 |
| Aug 18, 2025 | 19.75 | 19.90 | 19.50 | 19.75 | 19.75 | -0.25% | 353,938 |
| Aug 15, 2025 | 19.75 | 19.82 | 19.50 | 19.80 | 19.80 | 0.25% | 46,361 |
| Aug 14, 2025 | 20.13 | 20.20 | 19.55 | 19.75 | 19.75 | -1.25% | 341,196 |
| Aug 13, 2025 | 20.00 | 20.20 | 19.50 | 20.00 | 20.00 | 1.27% | 547,688 |
| Aug 12, 2025 | 20.25 | 20.50 | 19.63 | 19.75 | 19.75 | -2.47% | 846,454 |
| Aug 11, 2025 | 20.75 | 20.75 | 20.10 | 20.25 | 20.25 | -2.41% | 650,616 |
| Aug 8, 2025 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | - | 151,724 |
| Aug 7, 2025 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | - | 102,184 |
| Aug 6, 2025 | 21.25 | 21.50 | 20.50 | 20.75 | 20.75 | -2.35% | 507,370 |
| Aug 5, 2025 | 21.25 | 21.19 | 21.00 | 21.25 | 21.25 | - | 186,125 |
| Aug 4, 2025 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | - | 288,818 |
| Aug 1, 2025 | 21.25 | 21.50 | 20.55 | 21.25 | 21.25 | - | 420,931 |
| Jul 31, 2025 | 21.50 | 22.00 | 21.00 | 21.25 | 21.25 | -1.16% | 159,635 |
| Jul 30, 2025 | 21.25 | 21.40 | 21.01 | 21.50 | 21.50 | 1.18% | 188,766 |
| Jul 29, 2025 | 21.25 | 21.50 | 21.03 | 21.25 | 21.25 | - | 287,370 |
| Jul 28, 2025 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | -1.16% | 195,658 |
| Jul 25, 2025 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | 1.18% | 971,783 |
| Jul 24, 2025 | 21.00 | 21.63 | 20.00 | 21.25 | 21.25 | 7.59% | 3,071,408 |
| Jul 23, 2025 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 0.64% | 1,064,853 |
| Jul 22, 2025 | 19.25 | 20.00 | 19.25 | 19.63 | 19.63 | 1.95% | 1,427,485 |
| Jul 21, 2025 | 18.75 | 19.50 | 18.50 | 19.25 | 19.25 | 2.67% | 6,541,998 |
| Jul 18, 2025 | 19.25 | 19.50 | 18.00 | 18.75 | 18.75 | -3.85% | 21,355,050 |