Skip to main content
Jadestone Energy plc (AIM:JSE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
26.38
+1.28 (5.09%)
Mar 6, 2026, 2:11 PM GMT

Jadestone Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.5025.5022.5025.1025.1010.09%3,216,394
Mar 4, 202622.7523.5022.0022.8022.800.44%1,648,610
Mar 3, 202623.2523.5022.0022.7022.70-1.30%1,066,986
Mar 2, 202623.0023.0023.0023.0023.003.14%1,512,724
Feb 27, 202622.2922.3022.3022.3022.30-0.89%1,006,518
Feb 26, 202624.5023.7022.3022.5022.50-10.89%3,169,655
Feb 25, 202624.5025.5024.0025.2525.253.06%2,129,741
Feb 24, 202624.5025.0024.0024.5024.50-227,856
Feb 23, 202624.8825.0024.0024.5024.50-2.00%383,780
Feb 20, 202624.2525.0024.0025.0025.00-307,239
Feb 19, 202624.0025.0023.5025.0025.004.17%222,074
Feb 18, 202623.6324.0024.0024.0024.00-353,087
Feb 17, 202624.0024.5023.6024.0024.00-92,969
Feb 16, 202624.0024.5023.3524.0024.00-187,420
Feb 13, 202623.5024.5023.0024.0024.00-65,010
Feb 12, 202623.5024.5023.3524.0024.001.69%287,396
Feb 11, 202623.2524.0023.0023.6023.601.51%1,586,964
Feb 10, 202623.6523.8022.8823.2523.25-1.06%294,973
Feb 9, 202623.2524.0022.6623.5023.503.07%344,468
Feb 6, 202622.7524.0022.0022.8022.80-0.87%1,229,632
Feb 5, 202623.5024.0022.1123.0023.00-2.13%967,662
Feb 4, 202623.7524.0022.5023.5023.500.86%2,019,920
Feb 3, 202626.7527.5021.7423.3023.30-8.27%5,765,567
Feb 2, 202625.5026.0025.0625.4025.400.59%1,230,884
Jan 30, 202625.2525.5024.8525.2525.251.00%1,172,638
Jan 29, 202624.7525.5024.5025.0025.000.81%6,915,217
Jan 28, 202625.0024.8024.8024.8024.800.20%815,844
Jan 27, 202624.7525.1324.5024.7524.75-316,080
Jan 26, 202624.5725.0024.5024.7524.750.20%973,290
Jan 23, 202624.7525.5024.5024.7024.70-0.20%357,230
Jan 22, 202624.7525.0024.5024.7524.75-660,903
Jan 21, 202624.5025.0024.0024.7524.750.20%7,133,111
Jan 20, 202624.5025.0024.0024.7024.700.41%1,877,143
Jan 19, 202624.9524.6024.6024.6024.600.41%2,581,750
Jan 16, 202625.3024.0024.0024.5024.50-2.00%163,915
Jan 15, 202625.5026.0024.0025.0025.00-0.40%5,213,926
Jan 14, 202624.0025.5024.0025.1025.104.58%803,278
Jan 13, 202623.5025.0023.0024.0024.001.05%805,002
Jan 12, 202623.7524.0023.5023.7523.75-1.04%318,917
Jan 9, 202623.0024.0022.5024.0024.004.35%812,503
Jan 8, 202623.8523.8522.7523.0023.00-2.13%597,561
Jan 7, 202623.2524.5022.5023.5023.50-516,837
Jan 6, 202623.0024.0022.5023.5023.502.17%599,397
Jan 5, 202623.2523.5022.5023.0023.00-1.08%877,972
Jan 2, 202623.5024.0023.0023.2523.25-1.06%621,382
Dec 31, 202523.5024.0023.0023.5023.50-195,269
Dec 30, 202523.2524.0023.0023.5023.501.08%401,713
Dec 29, 202522.5022.8022.8023.2523.253.33%198,218
Dec 24, 202522.2522.5022.0322.5022.502.27%125,021
Dec 23, 202523.2523.5022.0022.0022.00-5.38%724,825
Dec 22, 202521.7523.5022.0023.2523.256.90%1,107,470
Dec 19, 202521.5022.0021.1521.7521.751.16%931,233
Dec 18, 202521.5022.0021.0021.5021.50-227,486
Dec 17, 202521.5022.0020.5021.5021.50-1,785,208
Dec 16, 202523.0023.5021.0821.5021.50-6.52%912,461
Dec 15, 202523.7524.0022.5023.0023.00-2.54%155,432
Dec 12, 202523.7523.9023.5023.6023.60-0.63%174,183
Dec 11, 202523.7523.9023.6123.7523.75-337,447
Dec 10, 202523.6123.8723.6123.7523.75-161,249
Dec 9, 202523.5024.0023.3523.7523.752.37%319,520
Dec 8, 202523.5024.0023.2023.2023.20-1.28%900,450
Dec 5, 202523.0023.5023.0023.5023.501.08%325,411
Dec 4, 202523.2523.5023.0723.2523.25-29,546
Dec 3, 202523.5023.5023.0023.2523.251.09%133,476
Dec 2, 202523.5024.0023.0023.0023.00-2.13%338,139
Dec 1, 202523.7524.0023.0023.5023.50-1.05%319,906
Nov 28, 202523.7523.7623.5023.7523.75-185,107
Nov 27, 202524.5025.0023.6023.7523.75-3.06%582,526
Nov 26, 202524.5025.0024.3124.5024.50-0.81%368,615
Nov 25, 202523.7524.9024.0024.7024.704.00%492,638
Nov 24, 202523.7524.3823.5023.7523.75-748,836
Nov 21, 202523.7523.9823.5023.7523.75-751,378
Nov 20, 202523.7524.0023.5023.7523.75-383,435
Nov 19, 202523.7524.0023.5023.7523.75-335,987
Nov 18, 202523.7524.0023.5023.7523.75-1.04%468,493
Nov 17, 202523.7524.1923.5024.0024.001.27%439,907
Nov 14, 202523.7524.1323.5023.7023.70-0.84%2,054,717
Nov 13, 202524.2524.2323.2023.9023.90-2.45%1,251,386
Nov 12, 202524.0024.5024.0024.5024.502.08%340,115
Nov 11, 202524.0024.5023.5024.0024.00-174,835
Nov 10, 202523.7524.5023.5024.0024.001.05%491,407
Nov 7, 202523.7524.0023.3623.7523.75-246,516
Nov 6, 202523.7524.0023.5023.7523.75-520,690
Nov 5, 202523.7524.0023.5023.7523.75-214,513
Nov 4, 202524.5025.0023.5023.7523.75-3.06%854,565
Nov 3, 202524.0024.9023.5024.5024.502.08%1,347,656
Oct 31, 202523.7524.0023.5024.0024.001.05%629,878
Oct 30, 202524.0024.0823.5023.7523.75-1.04%444,204
Oct 29, 202524.2524.2423.6124.0024.00-1.03%399,881
Oct 28, 202524.2524.4024.0024.2524.25-270,350
Oct 27, 202524.5025.0024.0024.2524.25-3.00%719,980
Oct 24, 202523.5025.0023.3525.0025.004.17%912,524
Oct 23, 202522.7524.3522.9024.0024.005.49%1,209,895
Oct 22, 202522.2522.9022.0022.7522.752.25%409,502
Oct 21, 202522.2522.5022.0022.2522.25-1.11%959,294
Oct 20, 202522.5023.0022.0022.5022.50-1,169,458
Oct 17, 202522.2522.5021.6522.5022.50-1.32%2,369,330
Oct 16, 202522.5022.9021.5522.8022.801.33%2,422,370
Oct 15, 202522.2523.0022.0022.5022.502.27%636,797
Oct 14, 202523.5023.3522.0022.0022.00-6.38%1,968,050