1. Share Prices

  2. Jadestone Energy PLC (JSE)

20.75p-0.50 (-2.35%)06 Aug 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jadestone Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202521.25p21.19p21.00p21.25p186,125
Aug 4, 202521.25p21.50p21.00p21.25p288,817
Aug 1, 202521.25p21.50p20.55p21.25p420,931
Jul 31, 202521.50p22.00p21.00p21.25p159,635
Jul 30, 202521.25p21.40p21.00p21.50p188,766
Jul 29, 202521.25p21.50p21.02p21.25p287,369
Jul 28, 202521.25p21.50p21.00p21.25p195,658
Jul 25, 202521.25p22.00p21.00p21.50p971,782
Jul 24, 202521.00p21.63p20.00p21.25p3,071,408
Jul 23, 202519.75p20.00p19.50p19.75p1,064,853
Jul 22, 202519.25p20.00p19.25p19.63p1,427,485
Jul 21, 202518.94p19.50p18.50p19.25p6,541,998
Jul 18, 202519.25p19.50p18.00p18.75p21,355,056
Jul 17, 202519.75p20.00p19.00p19.50p2,305,179
Jul 16, 202519.25p19.70p19.10p19.50p531,431
Jul 15, 202519.25p19.50p19.00p19.40p665,901
Jul 14, 202520.25p20.10p18.38p19.40p3,771,585
Jul 11, 202520.35p20.50p20.10p20.35p435,334
Jul 10, 202520.25p20.50p20.20p20.35p1,242,678
Jul 9, 202520.25p20.50p20.10p20.25p1,541,774
Jul 8, 202520.25p20.50p20.18p20.25p2,060,620
Jul 7, 202521.00p21.50p20.17p20.25p2,931,976
Jul 4, 202520.75p21.15p20.52p21.00p1,229,774
Jul 3, 202520.00p21.00p19.50p20.75p496,572
Jul 2, 202520.25p21.00p19.63p20.00p881,831
Jul 1, 202520.75p21.00p20.11p20.50p434,156
Jun 30, 202521.00p21.50p20.50p20.75p568,725
Jun 27, 202520.75p21.00p20.50p20.75p1,005,347
Jun 26, 202521.25p21.50p20.50p20.75p541,992
Jun 25, 202521.50p22.00p21.00p21.25p898,965
Jun 24, 202523.25p23.50p21.00p21.50p890,299
Jun 23, 202523.00p23.50p22.50p23.00p1,239,794
Jun 20, 202523.00p23.50p22.73p23.00p194,824
Jun 19, 202523.00p23.50p22.67p23.50p2,432,858
Jun 18, 202523.25p23.50p22.50p22.50p1,866,312
Jun 17, 202523.50p24.00p22.50p23.00p1,509,609
Jun 16, 202523.50p24.00p22.50p22.50p875,001
Jun 13, 202522.75p24.00p22.50p22.50p1,315,261
Jun 12, 202522.50p22.50p22.00p22.50p271,912
Jun 11, 202521.00p22.76p20.55p22.50p10,204,090
Jun 10, 202521.00p21.50p20.50p21.00p1,088,797
Jun 9, 202520.75p20.95p20.33p20.70p175,648
Jun 6, 202519.75p21.00p19.50p20.75p3,131,361
Jun 5, 202519.75p20.00p19.50p19.90p222,025
Jun 4, 202519.75p20.00p19.55p19.75p38,504
Jun 3, 202519.75p20.00p19.55p19.75p56,485
Jun 2, 202520.00p20.03p19.50p19.80p507,886
May 30, 202519.75p19.90p19.00p19.50p604,690
May 29, 202520.00p20.50p19.00p19.50p1,131,142
May 28, 202519.75p20.50p19.65p19.75p172,103
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41