1. Share Prices

  2. Jadestone Energy PLC (JSE)

18.50p-0.25 (-1.33%)12 Sep 2025, 17:00
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
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
Aug 26, 202519.75p19.85p19.56p19.75p290,369
Aug 22, 202519.38p19.90p19.25p19.80p2,927,612
Aug 21, 202519.75p20.00p18.55p19.38p11,968,210
Aug 20, 202521.25p22.00p19.50p19.50p7,572,618
Aug 19, 202519.75p19.68p19.67p19.75p292,043
Aug 18, 202519.75p19.89p19.50p19.75p353,938
Aug 15, 202519.75p19.82p19.50p19.80p46,361
Aug 14, 202520.13p20.20p19.55p19.75p341,196
Aug 13, 202520.00p20.20p19.50p20.00p547,688
Aug 12, 202520.25p20.50p19.63p19.75p846,453
Aug 11, 202520.75p20.75p20.10p20.25p650,615
Aug 8, 202520.75p21.00p20.50p20.75p151,724
Aug 7, 202520.75p21.00p20.50p20.75p102,184
Aug 6, 202521.25p21.50p20.50p20.75p507,370
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.