Jadestone Energy PLC JSE
LSE · United Kingdom · Energy Minerals
GBp 37.40-0.60 (-1.58%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 37.40 | -1.58% | GBp 37.50 | GBp 38.50 | GBp 37.40 | 528.83K |
| 2026-09-30 | GBp 38.00 | -1.30% | GBp 38.25 | GBp 38.50 | GBp 37.50 | 1.11M |
| 2026-09-29 | GBp 38.50 | -0.52% | GBp 38.50 | GBp 39.00 | GBp 38.00 | 824.77K |
| 2026-09-28 | GBp 38.70 | +0.52% | GBp 38.50 | GBp 39.00 | GBp 38.00 |
| 3.32M |
| 2026-09-25 | GBp 38.50 | -0.26% | GBp 38.25 | GBp 38.50 | GBp 38.00 | 1.50M |
| 2026-09-24 | GBp 38.60 | 0.00% | GBp 38.75 | GBp 39.00 | GBp 37.70 | 1.70M |
| 2026-09-23 | GBp 38.60 | +5.03% | GBp 36.75 | GBp 38.75 | GBp 36.65 | 1.70M |
| 2026-09-22 | GBp 36.75 | +0.68% | GBp 36.50 | GBp 37.00 | GBp 36.00 | 523.97K |
| 2026-09-21 | GBp 36.50 | 0.00% | GBp 36.25 | GBp 38.50 | GBp 36.00 | 265.67K |
| 2026-09-18 | GBp 36.50 | 0.00% | GBp 36.00 | GBp 36.50 | GBp 35.50 | 147.49K |
| 2026-09-17 | GBp 36.50 | -0.68% | GBp 36.00 | GBp 37.00 | GBp 35.50 | 347.22K |
| 2026-09-16 | GBp 36.75 | -0.68% | GBp 37.00 | GBp 37.50 | GBp 36.50 | 713.69K |
| 2026-09-15 | GBp 37.00 | -0.27% | GBp 37.25 | GBp 38.00 | GBp 34.47 | 364.98K |
| 2026-09-14 | GBp 37.10 | +0.27% | GBp 37.00 | GBp 38.00 | GBp 36.50 | 2.43M |
| 2026-09-11 | GBp 37.00 | -1.33% | GBp 37.25 | GBp 37.50 | GBp 36.50 | 709.83K |
| 2026-09-10 | GBp 37.50 | +0.54% | GBp 37.25 | GBp 38.00 | GBp 37.00 | 2.18M |
| 2026-09-09 | GBp 37.30 | +0.81% | GBp 37.00 | GBp 38.00 | GBp 36.50 | 1.40M |
| 2026-09-08 | GBp 37.00 | -0.54% | GBp 37.50 | GBp 37.90 | GBp 36.50 | 482.99K |
| 2026-09-07 | GBp 37.20 | +0.54% | GBp 36.75 | GBp 37.95 | GBp 36.50 | 2.17M |
| 2026-09-04 | GBp 37.00 | +0.27% | GBp 36.75 | GBp 37.80 | GBp 36.50 | 1.91M |
| 2026-09-03 | GBp 36.90 | +2.50% | GBp 35.75 | GBp 37.50 | GBp 35.50 | 3.28M |
| 2026-09-02 | GBp 36.00 | +4.65% | GBp 34.75 | GBp 38.00 | GBp 34.50 | 4.72M |
| 2026-09-01 | GBp 34.40 | +5.20% | GBp 33.00 | GBp 35.00 | GBp 33.00 | 2.16M |
| 2026-08-28 | GBp 32.70 | +2.19% | GBp 32.00 | GBp 33.50 | GBp 31.50 | 2.19M |
| 2026-08-27 | GBp 32.00 | 0.00% | GBp 31.75 | GBp 32.50 | GBp 31.00 | 1.17M |
| 2026-08-26 | GBp 32.00 | -0.78% | GBp 32.25 | GBp 32.50 | GBp 31.50 | 581.27K |
| 2026-08-25 | GBp 32.25 | -0.77% | GBp 32.50 | GBp 33.00 | GBp 32.00 | 365.87K |
| 2026-08-24 | GBp 32.50 | +2.85% | GBp 31.50 | GBp 32.20 | GBp 31.00 | 411.92K |
| 2026-08-21 | GBp 31.60 | +1.94% | GBp 31.00 | GBp 32.00 | GBp 30.80 | 4.66M |
| 2026-08-20 | GBp 31.00 | -0.96% | GBp 31.25 | GBp 32.00 | GBp 30.50 | 743.95K |
| 2026-08-19 | GBp 31.30 | +0.97% | GBp 31.00 | GBp 32.00 | GBp 30.76 | 545.03K |
| 2026-08-18 | GBp 31.00 | +1.31% | GBp 30.50 | GBp 31.50 | GBp 30.00 | 821.00K |
| 2026-08-17 | GBp 30.60 | -0.33% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 1.47M |
| 2026-08-14 | GBp 30.70 | +0.66% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 802.45K |
| 2026-08-13 | GBp 30.50 | +0.66% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 249.15K |
| 2026-08-12 | GBp 30.30 | -0.66% | GBp 30.75 | GBp 31.00 | GBp 30.00 | 335.81K |
| 2026-08-11 | GBp 30.50 | +1.33% | GBp 30.00 | GBp 31.00 | GBp 29.50 | 6.09M |
| 2026-08-10 | GBp 30.10 | +0.33% | GBp 30.00 | GBp 30.50 | GBp 29.50 | 195.37K |
| 2026-08-07 | GBp 30.00 | +4.35% | GBp 29.00 | GBp 31.00 | GBp 28.00 | 727.68K |
| 2026-08-06 | GBp 28.75 | +0.88% | GBp 28.50 | GBp 29.40 | GBp 28.00 | 309.18K |
| 2026-08-05 | GBp 28.50 | -3.06% | GBp 29.25 | GBp 29.50 | GBp 28.35 | 676.34K |
| 2026-08-04 | GBp 29.40 | -1.18% | GBp 29.75 | GBp 30.00 | GBp 29.00 | 535.41K |
| 2026-08-03 | GBp 29.75 | -0.83% | GBp 29.50 | GBp 30.00 | GBp 29.00 | 1.17M |
| 2026-07-31 | GBp 30.00 | -0.83% | GBp 30.00 | GBp 30.50 | GBp 29.50 | 269.76K |
| 2026-07-30 | GBp 30.25 | +0.83% | GBp 29.75 | GBp 31.00 | GBp 30.00 | 401.79K |
| 2026-07-29 | GBp 30.00 | -4.76% | GBp 30.50 | GBp 31.00 | GBp 28.00 | 3.72M |
| 2026-07-28 | GBp 31.50 | +1.61% | GBp 31.00 | GBp 31.90 | GBp 31.00 | 583.81K |
| 2026-07-27 | GBp 31.00 | -3.13% | GBp 31.75 | GBp 32.00 | GBp 30.50 | 1.59M |
| 2026-07-24 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.50 | GBp 31.30 | 251.52K |
| 2026-07-23 | GBp 32.00 | +4.07% | GBp 30.75 | GBp 32.40 | GBp 30.00 | 1.47M |
| 2026-07-22 | GBp 30.75 | +1.65% | GBp 30.25 | GBp 31.20 | GBp 30.00 | 391.08K |
| 2026-07-21 | GBp 30.25 | -0.82% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 1.14M |
| 2026-07-20 | GBp 30.50 | +4.27% | GBp 29.50 | GBp 31.00 | GBp 29.00 | 1.14M |
| 2026-07-17 | GBp 29.25 | +0.86% | GBp 29.00 | GBp 29.49 | GBp 28.00 | 3.28M |
| 2026-07-16 | GBp 29.00 | -0.85% | GBp 29.25 | GBp 30.00 | GBp 28.50 | 393.85K |
| 2026-07-15 | GBp 29.25 | 0.00% | GBp 29.25 | GBp 30.00 | GBp 28.50 | 1.06M |
| 2026-07-14 | GBp 29.25 | +0.86% | GBp 29.50 | GBp 30.00 | GBp 28.50 | 36.39K |
| 2026-07-13 | GBp 29.00 | +1.75% | GBp 28.50 | GBp 29.50 | GBp 28.00 | 270.10K |
| 2026-07-10 | GBp 28.50 | -1.72% | GBp 29.00 | GBp 29.50 | GBp 28.00 | 5.24M |
| 2026-07-09 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.38 | GBp 28.50 | 14.03K |
| 2026-07-08 | GBp 29.00 | +2.65% | GBp 28.25 | GBp 29.50 | GBp 28.33 | 281.46K |
| 2026-07-07 | GBp 28.25 | +0.89% | GBp 28.25 | GBp 28.50 | GBp 28.00 | 67.97K |
| 2026-07-06 | GBp 28.00 | -3.45% | GBp 29.00 | GBp 28.82 | GBp 28.00 | 331.23K |
| 2026-07-03 | GBp 29.00 | +1.75% | GBp 29.00 | GBp 29.00 | GBp 28.50 | 124.40K |
| 2026-07-02 | GBp 28.50 | -1.04% | GBp 29.00 | GBp 29.00 | GBp 28.50 | 121.72K |
| 2026-07-01 | GBp 28.80 | -0.69% | GBp 28.25 | GBp 29.00 | GBp 28.00 | 940.62K |
| 2026-06-30 | GBp 29.00 | +3.20% | GBp 28.25 | GBp 29.00 | GBp 28.00 | 358.79K |
| 2026-06-29 | GBp 28.10 | +2.55% | GBp 27.90 | GBp 29.00 | GBp 27.80 | 607.17K |
| 2026-06-26 | GBp 27.40 | -1.44% | GBp 27.75 | GBp 28.00 | GBp 27.40 | 955.73K |
| 2026-06-25 | GBp 27.80 | +0.72% | GBp 28.00 | GBp 28.50 | GBp 27.50 | 1.29M |
| 2026-06-24 | GBp 27.60 | +0.36% | GBp 29.00 | GBp 29.00 | GBp 27.50 | 3.21M |
| 2026-06-23 | GBp 27.50 | 0.00% | GBp 27.25 | GBp 28.00 | GBp 27.00 | 443.40K |
| 2026-06-22 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 26.50 | 941.19K |
| 2026-06-19 | GBp 27.50 | -2.65% | GBp 28.25 | GBp 28.50 | GBp 26.55 | 1.12M |
| 2026-06-18 | GBp 28.25 | 0.00% | GBp 28.50 | GBp 28.50 | GBp 28.00 | 266.02K |
| 2026-06-17 | GBp 28.25 | -2.59% | GBp 29.25 | GBp 30.00 | GBp 28.00 | 923.04K |
| 2026-06-16 | GBp 29.00 | -0.68% | GBp 29.00 | GBp 29.50 | GBp 28.50 | 432.53K |
| 2026-06-15 | GBp 29.20 | -6.71% | GBp 30.75 | GBp 31.50 | GBp 28.50 | 2.66M |
| 2026-06-12 | GBp 31.30 | -2.19% | GBp 32.00 | GBp 32.50 | GBp 31.00 | 826.45K |
| 2026-06-11 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.85 | GBp 31.50 | 967.92K |
| 2026-06-10 | GBp 32.00 | -2.44% | GBp 32.50 | GBp 33.00 | GBp 31.50 | 1.80M |
| 2026-06-09 | GBp 32.80 | -0.61% | GBp 32.75 | GBp 33.00 | GBp 32.30 | 1.90M |
| 2026-06-08 | GBp 33.00 | -1.49% | GBp 33.25 | GBp 34.00 | GBp 32.00 | 2.41M |
| 2026-06-05 | GBp 33.50 | +1.52% | GBp 32.75 | GBp 33.50 | GBp 32.60 | 2.02M |
| 2026-06-04 | GBp 33.00 | -1.49% | GBp 33.25 | GBp 34.00 | GBp 32.00 | 1.06M |
| 2026-06-03 | GBp 33.50 | +1.52% | GBp 32.75 | GBp 34.00 | GBp 32.50 | 2.48M |
| 2026-06-02 | GBp 33.00 | +2.80% | GBp 32.25 | GBp 33.00 | GBp 31.50 | 424.19K |
| 2026-06-01 | GBp 32.10 | +0.31% | GBp 32.00 | GBp 33.00 | GBp 31.50 | 4.78M |
| 2026-05-29 | GBp 32.00 | -0.31% | GBp 32.25 | GBp 32.50 | GBp 31.50 | 1.19M |
| 2026-05-28 | GBp 32.10 | +0.31% | GBp 32.25 | GBp 33.00 | GBp 31.50 | 360.41K |