1. Share Prices

  2. Jadestone Energy PLC (JSE)

23.48p+0.28 (+1.19%)09 Dec 2025, 08:13
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
Dec 8, 202523.50p24.00p23.20p23.20p900,449
Dec 5, 202523.00p23.50p23.00p23.50p325,411
Dec 4, 202523.25p23.50p23.07p23.25p29,546
Dec 3, 202523.50p23.50p23.00p23.25p133,475
Dec 2, 202523.50p24.00p23.00p23.00p425,339
Dec 1, 202523.75p24.00p23.00p23.50p319,905
Nov 28, 202523.75p23.76p23.50p23.75p185,107
Nov 27, 202524.50p25.00p23.60p23.75p582,525
Nov 26, 202524.50p25.00p24.31p24.50p368,615
Nov 25, 202523.75p24.90p24.00p24.70p492,637
Nov 24, 202523.75p24.38p23.50p23.75p748,836
Nov 21, 202523.75p23.98p23.50p23.75p751,378
Nov 20, 202523.75p24.00p23.50p23.75p383,435
Nov 19, 202523.75p24.00p23.50p23.75p335,987
Nov 18, 202523.75p24.00p23.50p23.75p468,493
Nov 17, 202523.75p24.19p23.50p24.00p439,906
Nov 14, 202523.75p24.13p23.50p23.70p2,054,717
Nov 13, 202524.25p24.23p23.20p23.90p1,251,386
Nov 12, 202524.00p24.50p24.00p24.50p340,115
Nov 11, 202524.00p24.50p23.50p24.00p174,834
Nov 10, 202523.75p24.50p23.50p24.00p491,407
Nov 7, 202523.75p24.00p23.36p23.75p246,516
Nov 6, 202523.75p24.00p23.50p23.75p520,689
Nov 5, 202523.75p24.00p23.50p23.75p214,513
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, 202522.00p0.00p0.00p21.50p0
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
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
Unilever PLC4,679.5012.49
Moonpig Group PLC224.504.91
Goodwin PLC20,400.004.35
Man Group PLC216.524.20
Bluefield Solar Income Fund Limited73.803.94
Trustpilot Group PLC157.503.35

Fallers

CompanyPrice% Chg
British American Tobacco PLC4,143.34-4.02
Wizz Air Holdings PLC1,072.79-2.47
Tesco PLC438.80-2.45
Antofagasta PLC2,891.00-2.27
Endeavour Mining PLC3,356.00-1.64
Pacific Horizon Investment Trust PLC753.00-1.44