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	26.25p on 17-04-2026 at 15:13:29
Change	-1.25p -4.55%
Buy	26.50p
Sell	26.00p

Last Trade:	Unknown 10,000.00 at 26.25p
Day's Volume:	1,086,008
Last Close:	27.50p
Open:	27.00p
ISIN:	GB00BLR71299

Day's Range	25.75p - 27.00p
52wk Range:	17.05p - 31.25p
Market Capitalisation:	£142.67m
VWAP:	26.36446p
Shares in Issue:	543.50m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Jadestone Energy (JSE) Latest Trades
Unknown*	10,000	26.25p	Ordinary	16:13:28 - 17-Apr-26
Sell*	11,976	26.00p	Ordinary	16:10:10 - 17-Apr-26
Unknown*	250,000	26.25p	Negotiated Trade	16:08:09 - 17-Apr-26
Buy*	41,303	26.44p	Ordinary	16:08:06 - 17-Apr-26
Unknown*	7,700	26.25p	Ordinary	16:03:06 - 17-Apr-26
Buy*	1,305	26.50p	Ordinary	16:01:51 - 17-Apr-26
Buy*	1,000	26.40p	Ordinary	16:01:30 - 17-Apr-26
Sell*	5,000	26.1685p	Ordinary	15:49:32 - 17-Apr-26
Sell*	5,000	26.15p	Ordinary	15:44:58 - 17-Apr-26
Buy*	3,130	26.40p	Ordinary	15:40:43 - 17-Apr-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	26.50	27.50	27.00	27.50	385,435
15th Apr 2026 (Wed)	27.00	26.80	26.80	26.80	1,457,256
14th Apr 2026 (Tue)	26.50	26.80	26.80	26.80	1,373,035
13th Apr 2026 (Mon)	26.60	27.25	26.50	26.75	1,992,040
10th Apr 2026 (Fri)	25.75	25.80	25.50	25.80	4,218,039
9th Apr 2026 (Thu)	25.25	25.90	25.70	25.90	1,422,305
8th Apr 2026 (Wed)	26.40	26.40	24.70	25.10	5,052,049
7th Apr 2026 (Tue)	27.50	27.50	27.00	27.00	2,183,239
6th Apr 2026 (Mon)	27.50	27.50	27.50	27.50	0
3rd Apr 2026 (Fri)	27.50	27.50	27.50	27.50	0
2nd Apr 2026 (Thu)	27.00	27.50	26.75	27.50	3,589,525
1st Apr 2026 (Wed)	27.50	26.30	25.75	26.00	3,048,030
31st Mar 2026 (Tue)	28.00	28.00	28.00	28.00	1,700,826
30th Mar 2026 (Mon)	27.25	28.00	28.00	28.00	1,041,441
27th Mar 2026 (Fri)	28.50	29.00	28.00	28.00	1,526,100
26th Mar 2026 (Thu)	28.50	28.60	28.50	28.60	1,624,986
25th Mar 2026 (Wed)	28.75	28.50	27.50	28.50	751,897
24th Mar 2026 (Tue)	28.50	29.00	27.75	29.00	1,925,481
23rd Mar 2026 (Mon)	29.00	30.50	28.50	28.80	4,717,983
20th Mar 2026 (Fri)	30.25	29.80	28.90	28.90	3,380,882
19th Mar 2026 (Thu)	29.75	31.25	29.90	30.70	7,112,522
18th Mar 2026 (Wed)	28.00	29.30	26.75	29.30	7,830,541
17th Mar 2026 (Tue)	27.90	28.00	27.50	27.50	2,848,838

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
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
20th Mar 2026 7:00 am	RNS	Announcement of Fixed Income Investor Meetings
18th Mar 2026 2:24 pm	RNS	Vietnam Field Development Plan Approved
13th Mar 2026 5:52 pm	RNS	Registered Office Address
12th Mar 2026 7:00 am	RNS	Updated Corporate Presentation
12th Mar 2026 7:00 am	RNS	Updated Corporate Presentation
3rd Mar 2026 7:00 am	RNS	Vesting of Share Awards and PDMR Disclosure
26th Feb 2026 7:00 am	RNS	Guidance and Reserves Update

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value10,657.47

Change67.48