Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Jadestone Energy (JSE) Share Price

Intraday
Historical

Price	32.75p on 05-06-2026 at 18:35:12
Change	0.50p 1.52%
Buy	33.50p
Sell	32.00p

Last Trade:	Unknown 200,000.00 at 33.00p
Day's Volume:	2,017,865
Last Close:	33.50p
Open:	33.00p
ISIN:	GB00BLR71299

Day's Range	32.75p - 33.50p
52wk Range:	17.05p - 34.25p
Market Capitalisation:	£182.46m
VWAP:	32.85358p
Shares in Issue:	544.66m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Jadestone Energy (JSE) Latest Trades
Unknown*	200,000	33.00p	Ordinary	16:37:28 - 05-Jun-26
Buy*	200,000	33.00p	Suspected BUY Trade	16:37:05 - 05-Jun-26
Buy*	392	33.50p	Suspected BUY Trade	16:35:11 - 05-Jun-26
Unknown*	187,500	32.75p	Ordinary	16:28:50 - 05-Jun-26
Buy*	5	33.50p	Ordinary	16:22:58 - 05-Jun-26
Buy*	8,059	33.50p	Ordinary	16:01:59 - 05-Jun-26
Unknown*	100,000	32.875p	Ordinary	15:59:55 - 05-Jun-26
Unknown*	200,000	32.70001p	Negotiated Trade	15:56:57 - 05-Jun-26
Sell*	5,000	32.68p	Ordinary	15:43:50 - 05-Jun-26
Buy*	100,000	32.875p	Suspected BUY Trade	15:28:33 - 05-Jun-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	33.25	33.50	33.00	33.00	1,061,527
3rd Jun 2026 (Wed)	32.75	33.50	32.75	33.50	2,478,156
2nd Jun 2026 (Tue)	32.25	33.00	33.00	33.00	424,185
1st Jun 2026 (Mon)	32.50	32.50	32.10	32.10	4,775,102
29th May 2026 (Fri)	32.25	32.25	32.00	32.00	1,188,393
28th May 2026 (Thu)	32.25	32.10	32.10	32.10	360,404
27th May 2026 (Wed)	33.75	34.25	32.00	32.00	1,243,880
26th May 2026 (Tue)	32.50	33.80	32.25	33.80	1,473,787
25th May 2026 (Mon)	32.80	32.80	32.80	32.80	0
22nd May 2026 (Fri)	32.00	32.80	31.75	32.80	2,761,212
21st May 2026 (Thu)	32.00	32.00	32.00	32.00	1,171,764
20th May 2026 (Wed)	32.00	32.50	32.00	32.50	440,333
19th May 2026 (Tue)	30.00	32.50	31.50	32.00	2,270,076
18th May 2026 (Mon)	30.50	31.50	30.75	31.50	2,207,544
15th May 2026 (Fri)	30.25	30.50	30.20	30.20	279,887
14th May 2026 (Thu)	30.25	31.00	30.00	31.00	1,591,307
13th May 2026 (Wed)	30.50	30.25	30.00	30.25	601,638
12th May 2026 (Tue)	30.00	30.50	30.30	30.30	428,199
11th May 2026 (Mon)	29.00	30.50	29.25	30.50	2,066,349
8th May 2026 (Fri)	29.00	29.00	29.00	29.00	700,100
7th May 2026 (Thu)	29.00	28.80	28.80	28.80	539,891
6th May 2026 (Wed)	29.75	30.00	28.80	28.80	1,865,722
5th May 2026 (Tue)	30.25	30.20	29.75	30.20	1,238,210

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
1st Jun 2026 7:00 am	RNS	Total Voting Rights
19th May 2026 7:01 am	RNS	Publication of Annual Report and Notice of AGM
19th May 2026 7:00 am	RNS	2025 Full-Year Results
12th May 2026 7:00 am	RNS	Notice of Full-Year 2025 Results
8th May 2026 7:00 am	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
20th Apr 2026 12:00 pm	RNS	Vietnam Gas Sales Agreement Signed
30th Mar 2026 7:00 am	RNS	Stag Field Update
26th Mar 2026 6:25 pm	RNS	Successful Placement of Nordic Bond Issue
23rd Mar 2026 7:00 am	RNS	PDMR Long-Term Incentive Plan Award

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73