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	23.75p on 08-10-2025 at 18:30:07
Change	-0.50p -2.06%
Buy	24.00p
Sell	23.50p

Last Trade:	Buy 187,600.00 at 23.897p
Day's Volume:	1,556,987
Last Close:	23.75p
Open:	24.25p
ISIN:	GB00BLR71299

Day's Range	23.75p - 23.90p
52wk Range:	17.05p - 31.60p
Market Capitalisation:	£128.51m
VWAP:	23.88239p
Shares in Issue:	541.11m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Jadestone Energy (JSE) Latest Trades
Buy*	187,600	23.897p	Suspected BUY Trade	16:40:01 - 08-Oct-25
Unknown*	187,600	23.897p	Ordinary	16:36:06 - 08-Oct-25
Unknown*	940	23.75p	Ordinary	16:36:05 - 08-Oct-25
Buy*	187,600	23.997p	Suspected BUY Trade	16:33:10 - 08-Oct-25
Buy*	222	23.848p	Ordinary	16:27:46 - 08-Oct-25
Buy*	1,839	24.00p	Ordinary	16:20:27 - 08-Oct-25
Sell*	68,538	23.51p	Ordinary	16:18:46 - 08-Oct-25
Sell*	15,000	23.60p	Ordinary	16:11:48 - 08-Oct-25
Sell*	15,000	23.56p	Ordinary	16:00:27 - 08-Oct-25
Buy*	8,336	23.848p	Ordinary	16:00:13 - 08-Oct-25

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	24.50	24.75	24.00	24.25	2,422,442
6th Oct 2025 (Mon)	23.75	24.75	24.50	24.50	3,511,177
3rd Oct 2025 (Fri)	22.00	23.60	22.00	23.60	7,621,398
2nd Oct 2025 (Thu)	21.25	22.00	21.50	21.50	4,550,660
1st Oct 2025 (Wed)	19.75	20.90	20.40	20.90	6,877,141
30th Sep 2025 (Tue)	20.00	20.00	19.20	19.75	7,552,859
29th Sep 2025 (Mon)	18.625	18.875	18.50	18.875	5,949,915
26th Sep 2025 (Fri)	18.625	18.50	18.50	18.50	494,119
25th Sep 2025 (Thu)	18.75	18.625	17.75	18.625	1,422,761
24th Sep 2025 (Wed)	17.50	18.625	17.25	18.20	5,041,306
23rd Sep 2025 (Tue)	17.05	17.25	17.05	17.25	998,044
22nd Sep 2025 (Mon)	18.25	17.75	17.05	17.125	2,394,257
19th Sep 2025 (Fri)	18.25	18.25	18.25	18.25	232,662
18th Sep 2025 (Thu)	18.50	18.50	18.00	18.25	833,043
17th Sep 2025 (Wed)	17.75	18.30	18.125	18.125	27,591,614
16th Sep 2025 (Tue)	18.125	17.80	17.60	17.80	4,189,997
15th Sep 2025 (Mon)	18.375	18.25	18.125	18.25	1,892,179
12th Sep 2025 (Fri)	18.625	18.625	18.375	18.50	1,396,627
11th Sep 2025 (Thu)	18.75	18.75	18.625	18.75	1,070,870
10th Sep 2025 (Wed)	18.75	18.75	18.75	18.75	702,665
9th Sep 2025 (Tue)	18.75	19.00	18.75	18.80	1,460,873
8th Sep 2025 (Mon)	19.25	19.00	18.75	18.75	3,342,716

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
30th Sep 2025 7:00 am	RNS	2025 Half Year Results
24th Sep 2025 7:00 am	RNS	Holdings in Company: Baillie Gifford
1st Sep 2025 7:00 am	RNS	Notice of First-Half 2025 results
22nd Aug 2025 7:00 am	RNS	Block Listing Six Monthly Return
20th Aug 2025 7:00 am	RNS	Successful Flow Testing of the Skua-11ST Well
24th Jul 2025 7:00 am	RNS	H1 2025 Trading Statement
23rd Jul 2025 7:00 am	RNS	PCA Share Dealing Notification
23rd Jul 2025 7:00 am	RNS	Holding(s) in Company
23rd Jul 2025 7:00 am	RNS	Holding(s) in Company
22nd Jul 2025 7:00 am	RNS	PCA Share Dealing Notification

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value9,548.87

Change65.29