1. Share Prices

  2. Jadestone Energy PLC (JSE)

24.00p+0.25 (+1.05%)05 Nov 2025, 11:28
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
Nov 4, 202524.50p25.00p23.50p23.75p854,564
Nov 3, 202524.00p24.90p23.50p24.50p1,347,655
Oct 31, 202523.75p24.00p23.50p24.00p629,878
Oct 30, 202524.00p24.08p23.50p23.75p444,204
Oct 29, 202524.25p24.24p23.61p24.00p399,881
Oct 28, 202524.25p24.40p24.00p24.25p270,350
Oct 27, 202524.50p25.00p24.00p24.25p719,980
Oct 24, 202523.50p25.00p23.35p25.00p912,523
Oct 23, 202522.75p24.35p22.90p24.00p1,209,895
Oct 22, 202522.25p22.90p22.00p22.75p409,501
Oct 21, 202522.25p22.50p22.00p22.25p959,294
Oct 20, 202522.50p23.00p22.00p22.50p1,169,457
Oct 17, 202522.25p22.50p21.65p22.50p2,369,330
Oct 16, 202522.50p22.90p21.55p22.80p2,422,370
Oct 15, 202522.25p23.00p22.00p22.50p636,797
Oct 14, 202523.50p23.35p22.00p22.00p1,968,050
Oct 13, 202523.75p24.00p23.00p23.50p864,211
Oct 10, 202523.25p24.50p22.50p23.75p1,705,347
Oct 9, 202524.00p24.50p23.00p23.00p1,953,879
Oct 8, 202524.25p24.48p23.50p23.75p1,556,987
Oct 7, 202524.50p25.00p23.50p24.25p2,422,442
Oct 6, 202523.75p25.00p23.39p24.50p3,511,178
Oct 3, 202522.00p24.50p21.50p23.60p7,621,409
Oct 2, 202521.25p22.94p21.00p21.50p4,550,661
Oct 1, 202519.75p21.00p19.69p20.90p6,877,142
Sep 30, 202519.63p20.00p18.75p19.75p7,552,862
Sep 29, 202518.63p19.00p18.27p18.88p5,949,915
Sep 26, 202518.63p19.00p18.26p18.50p494,119
Sep 25, 202518.75p19.00p17.60p18.63p1,422,762
Sep 24, 202517.25p18.77p17.00p18.20p5,041,307
Sep 23, 202517.13p17.50p17.00p17.25p998,046
Sep 22, 202518.25p18.50p17.00p17.13p2,394,260
Sep 19, 202518.25p18.50p18.00p18.25p232,662
Sep 18, 202518.25p18.50p18.00p18.25p833,043
Sep 17, 202517.75p18.40p17.00p18.13p27,591,614
Sep 16, 202518.13p18.50p17.50p17.80p4,189,998
Sep 15, 202518.38p18.50p18.10p18.25p1,892,179
Sep 12, 202518.63p18.75p18.26p18.50p1,396,629
Sep 11, 202518.75p19.00p18.50p18.75p1,070,870
Sep 10, 202518.75p19.00p18.50p18.75p702,668
Sep 9, 202518.75p19.00p18.50p18.80p1,460,873
Sep 8, 202519.25p19.38p18.50p18.75p3,342,716
Sep 5, 202519.38p19.50p19.00p19.00p1,111,545
Sep 4, 202519.50p19.60p19.00p19.00p1,214,925
Sep 3, 202519.50p19.75p19.30p19.50p1,219,333
Sep 2, 202519.38p19.75p19.25p19.50p354,995
Sep 1, 202519.63p19.50p19.05p19.38p653,680
Aug 29, 202519.63p19.45p19.25p19.63p301,617
Aug 28, 202519.63p20.00p19.25p19.35p194,311
Aug 27, 202519.75p20.00p19.25p19.63p389,266
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38