Jadestone Energy plc (AIM:JSE)
London
· Delayed Price · Currency is GBP · Price in GBX 30.50
+0.25 (0.83%)
Apr 28, 2026, 4:35 PM GMT
Jadestone Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.10 | 30.40 | 29.80 | 30.40 | - | 0.50% | 365,433 |
| Apr 27, 2026 | 30.00 | 31.00 | 29.50 | 30.25 | 30.25 | 0.83% | 554,425 |
| Apr 24, 2026 | 29.60 | 30.20 | 29.80 | 30.00 | 30.00 | 0.84% | 3,082,098 |
| Apr 23, 2026 | 29.00 | 30.00 | 28.00 | 29.75 | 29.75 | 2.59% | 4,861,132 |
| Apr 22, 2026 | 28.00 | 29.00 | 27.75 | 29.00 | 29.00 | 2.84% | 3,930,725 |
| Apr 21, 2026 | 28.00 | 28.50 | 27.50 | 28.20 | 28.20 | 0.71% | 1,590,685 |
| Apr 20, 2026 | 26.50 | 28.50 | 26.00 | 28.00 | 28.00 | 5.66% | 890,953 |
| Apr 17, 2026 | 27.00 | 27.50 | 25.00 | 26.50 | 26.50 | -3.64% | 2,061,709 |
| Apr 16, 2026 | 26.50 | 27.50 | 26.00 | 27.50 | 27.50 | 2.61% | 385,437 |
| Apr 15, 2026 | 27.00 | 27.50 | 26.50 | 26.80 | 26.80 | - | 1,457,260 |
| Apr 14, 2026 | 26.50 | 27.00 | 26.00 | 26.80 | 26.80 | 0.19% | 1,373,040 |
| Apr 13, 2026 | 26.50 | 27.50 | 26.05 | 26.75 | 26.75 | 3.68% | 1,992,053 |
| Apr 10, 2026 | 25.75 | 26.00 | 25.25 | 25.80 | 25.80 | -0.39% | 4,218,040 |
| Apr 9, 2026 | 25.25 | 26.00 | 25.00 | 25.90 | 25.90 | 3.19% | 1,422,311 |
| Apr 8, 2026 | 26.00 | 26.40 | 24.50 | 25.10 | 25.10 | -7.04% | 5,052,069 |
| Apr 7, 2026 | 27.75 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 1,883,253 |
| Apr 2, 2026 | 26.88 | 27.50 | 27.50 | 27.50 | 27.50 | 5.77% | 2,589,447 |
| Apr 1, 2026 | 27.50 | 28.00 | 25.50 | 26.00 | 26.00 | -7.14% | 3,048,046 |
| Mar 31, 2026 | 28.13 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,433,191 |
| Mar 30, 2026 | 27.48 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,033,444 |
| Mar 27, 2026 | 28.50 | 29.50 | 27.60 | 28.00 | 28.00 | -2.10% | 1,526,107 |
| Mar 26, 2026 | 28.25 | 28.60 | 28.50 | 28.60 | 28.60 | 0.35% | 1,420,748 |
| Mar 25, 2026 | 28.75 | 29.00 | 27.00 | 28.50 | 28.50 | -1.72% | 751,905 |
| Mar 24, 2026 | 28.50 | 29.00 | 27.50 | 29.00 | 29.00 | 0.69% | 1,925,489 |
| Mar 23, 2026 | 29.00 | 31.00 | 27.50 | 28.80 | 28.80 | -0.35% | 4,718,003 |
| Mar 20, 2026 | 30.25 | 30.50 | 28.00 | 28.90 | 28.90 | -5.86% | 3,380,895 |
| Mar 19, 2026 | 29.75 | 32.00 | 29.05 | 30.70 | 30.70 | 4.78% | 7,112,537 |
| Mar 18, 2026 | 28.00 | 29.30 | 27.00 | 29.30 | 29.30 | 6.55% | 6,123,381 |
| Mar 17, 2026 | 28.00 | 28.50 | 27.37 | 27.50 | 27.50 | -2.48% | 2,848,849 |
| Mar 16, 2026 | 28.00 | 29.00 | 27.50 | 28.20 | 28.20 | 0.71% | 5,158,702 |
| Mar 13, 2026 | 27.94 | 28.50 | 28.00 | 28.00 | 28.00 | - | 4,484,326 |
| Mar 12, 2026 | 26.75 | 28.50 | 26.67 | 28.00 | 28.00 | 6.46% | 4,253,388 |
| Mar 11, 2026 | 25.00 | 27.00 | 25.00 | 26.30 | 26.30 | 4.37% | 1,618,302 |
| Mar 10, 2026 | 25.25 | 26.00 | 23.00 | 25.20 | 25.20 | -4.91% | 1,917,644 |
| Mar 9, 2026 | 26.68 | 28.00 | 26.50 | 26.50 | 26.50 | - | 4,750,510 |
| Mar 6, 2026 | 25.00 | 27.50 | 24.80 | 26.50 | 26.50 | 5.58% | 3,336,440 |
| Mar 5, 2026 | 22.50 | 25.50 | 22.50 | 25.10 | 25.10 | 10.09% | 3,216,394 |
| Mar 4, 2026 | 22.75 | 23.50 | 22.00 | 22.80 | 22.80 | 0.44% | 1,648,610 |
| Mar 3, 2026 | 23.25 | 23.50 | 22.00 | 22.70 | 22.70 | -1.30% | 1,066,986 |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.14% | 1,512,724 |
| Feb 27, 2026 | 22.29 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 1,006,518 |
| Feb 26, 2026 | 24.50 | 23.70 | 22.30 | 22.50 | 22.50 | -10.89% | 3,169,655 |
| Feb 25, 2026 | 24.50 | 25.50 | 24.00 | 25.25 | 25.25 | 3.06% | 2,129,741 |
| Feb 24, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 227,856 |
| Feb 23, 2026 | 24.88 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 383,780 |
| Feb 20, 2026 | 24.25 | 25.00 | 24.00 | 25.00 | 25.00 | - | 307,239 |
| Feb 19, 2026 | 24.00 | 25.00 | 23.50 | 25.00 | 25.00 | 4.17% | 222,074 |
| Feb 18, 2026 | 23.63 | 24.00 | 24.00 | 24.00 | 24.00 | - | 353,087 |
| Feb 17, 2026 | 24.00 | 24.50 | 23.60 | 24.00 | 24.00 | - | 92,969 |
| Feb 16, 2026 | 24.00 | 24.50 | 23.35 | 24.00 | 24.00 | - | 187,420 |
| Feb 13, 2026 | 23.50 | 24.50 | 23.00 | 24.00 | 24.00 | - | 65,010 |
| Feb 12, 2026 | 23.50 | 24.50 | 23.35 | 24.00 | 24.00 | 1.69% | 287,396 |
| Feb 11, 2026 | 23.25 | 24.00 | 23.00 | 23.60 | 23.60 | 1.51% | 1,586,964 |
| Feb 10, 2026 | 23.65 | 23.80 | 22.88 | 23.25 | 23.25 | -1.06% | 294,973 |
| Feb 9, 2026 | 23.25 | 24.00 | 22.66 | 23.50 | 23.50 | 3.07% | 344,468 |
| Feb 6, 2026 | 22.75 | 24.00 | 22.00 | 22.80 | 22.80 | -0.87% | 1,229,632 |
| Feb 5, 2026 | 23.50 | 24.00 | 22.11 | 23.00 | 23.00 | -2.13% | 967,662 |
| Feb 4, 2026 | 23.75 | 24.00 | 22.50 | 23.50 | 23.50 | 0.86% | 2,019,920 |
| Feb 3, 2026 | 26.75 | 27.50 | 21.74 | 23.30 | 23.30 | -8.27% | 5,765,567 |
| Feb 2, 2026 | 25.50 | 26.00 | 25.06 | 25.40 | 25.40 | 0.59% | 1,230,884 |
| Jan 30, 2026 | 25.25 | 25.50 | 24.85 | 25.25 | 25.25 | 1.00% | 1,172,638 |
| Jan 29, 2026 | 24.75 | 25.50 | 24.50 | 25.00 | 25.00 | 0.81% | 6,915,217 |
| Jan 28, 2026 | 25.00 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% | 815,844 |
| Jan 27, 2026 | 24.75 | 25.13 | 24.50 | 24.75 | 24.75 | - | 316,080 |
| Jan 26, 2026 | 24.57 | 25.00 | 24.50 | 24.75 | 24.75 | 0.20% | 973,290 |
| Jan 23, 2026 | 24.75 | 25.50 | 24.50 | 24.70 | 24.70 | -0.20% | 357,230 |
| Jan 22, 2026 | 24.75 | 25.00 | 24.50 | 24.75 | 24.75 | - | 660,903 |
| Jan 21, 2026 | 24.50 | 25.00 | 24.00 | 24.75 | 24.75 | 0.20% | 7,133,111 |
| Jan 20, 2026 | 24.50 | 25.00 | 24.00 | 24.70 | 24.70 | 0.41% | 1,877,143 |
| Jan 19, 2026 | 24.95 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 2,581,750 |
| Jan 16, 2026 | 25.30 | 24.00 | 24.00 | 24.50 | 24.50 | -2.00% | 163,915 |
| Jan 15, 2026 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -0.40% | 5,213,926 |
| Jan 14, 2026 | 24.00 | 25.50 | 24.00 | 25.10 | 25.10 | 4.58% | 803,278 |
| Jan 13, 2026 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 1.05% | 805,002 |
| Jan 12, 2026 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | -1.04% | 318,917 |
| Jan 9, 2026 | 23.00 | 24.00 | 22.50 | 24.00 | 24.00 | 4.35% | 812,503 |
| Jan 8, 2026 | 23.85 | 23.85 | 22.75 | 23.00 | 23.00 | -2.13% | 597,561 |
| Jan 7, 2026 | 23.25 | 24.50 | 22.50 | 23.50 | 23.50 | - | 516,837 |
| Jan 6, 2026 | 23.00 | 24.00 | 22.50 | 23.50 | 23.50 | 2.17% | 599,397 |
| Jan 5, 2026 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | -1.08% | 877,972 |
| Jan 2, 2026 | 23.50 | 24.00 | 23.00 | 23.25 | 23.25 | -1.06% | 621,382 |
| Dec 31, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 195,269 |
| Dec 30, 2025 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 1.08% | 401,713 |
| Dec 29, 2025 | 22.50 | 22.80 | 22.80 | 23.25 | 23.25 | 3.33% | 198,218 |
| Dec 24, 2025 | 22.25 | 22.50 | 22.03 | 22.50 | 22.50 | 2.27% | 125,021 |
| Dec 23, 2025 | 23.25 | 23.50 | 22.00 | 22.00 | 22.00 | -5.38% | 724,825 |
| Dec 22, 2025 | 21.75 | 23.50 | 22.00 | 23.25 | 23.25 | 6.90% | 1,107,470 |
| Dec 19, 2025 | 21.50 | 22.00 | 21.15 | 21.75 | 21.75 | 1.16% | 931,233 |
| Dec 18, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 227,486 |
| Dec 17, 2025 | 21.50 | 22.00 | 20.50 | 21.50 | 21.50 | - | 1,785,208 |
| Dec 16, 2025 | 23.00 | 23.50 | 21.08 | 21.50 | 21.50 | -6.52% | 912,461 |
| Dec 15, 2025 | 23.75 | 24.00 | 22.50 | 23.00 | 23.00 | -2.54% | 155,432 |
| Dec 12, 2025 | 23.75 | 23.90 | 23.50 | 23.60 | 23.60 | -0.63% | 174,183 |
| Dec 11, 2025 | 23.75 | 23.90 | 23.61 | 23.75 | 23.75 | - | 337,447 |
| Dec 10, 2025 | 23.61 | 23.87 | 23.61 | 23.75 | 23.75 | - | 161,249 |
| Dec 9, 2025 | 23.50 | 24.00 | 23.35 | 23.75 | 23.75 | 2.37% | 319,520 |
| Dec 8, 2025 | 23.50 | 24.00 | 23.20 | 23.20 | 23.20 | -1.28% | 900,450 |
| 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 |