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	28.75p on 17-06-2026 at 08:23:05
Change	-0.25p -0.86%
Buy	29.00p
Sell	28.50p

Last Trade:	Buy 3,435.00 at 28.80p
Day's Volume:	108,249
Last Close:	29.00p
Open:	29.25p
ISIN:	GB00BLR71299

Day's Range	28.75p - 29.25p
52wk Range:	17.05p - 34.25p
Market Capitalisation:	£156.67m
VWAP:	28.66035p
Shares in Issue:	544.93m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Jadestone Energy (JSE) Latest Trades
Buy*	3,435	28.80p	Ordinary	09:23:03 - 17-Jun-26
Buy*	20	29.00p	Ordinary	09:14:01 - 17-Jun-26
Buy*	4,419	29.00p	Ordinary	08:43:33 - 17-Jun-26
Sell*	21,931	28.50p	Ordinary	08:40:19 - 17-Jun-26
Sell*	50,000	28.55p	Ordinary	08:39:16 - 17-Jun-26
Sell*	3,000	28.95p	Ordinary	08:24:35 - 17-Jun-26
Buy*	83	30.00p	SI Trade	08:24:16 - 17-Jun-26
Buy*	60	30.00p	SI Trade	08:24:16 - 17-Jun-26
Buy*	83	30.00p	SI Trade	08:24:16 - 17-Jun-26
Buy*	5	30.00p	SI Trade	08:24:16 - 17-Jun-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	29.00	29.00	28.75	29.00	432,525
15th Jun 2026 (Mon)	31.00	31.00	28.75	29.20	2,661,477
12th Jun 2026 (Fri)	32.00	31.30	31.00	31.30	826,448
11th Jun 2026 (Thu)	32.00	32.25	32.00	32.00	967,915
10th Jun 2026 (Wed)	32.50	32.50	31.50	32.00	1,801,362
9th Jun 2026 (Tue)	32.75	32.80	32.50	32.80	1,895,482
8th Jun 2026 (Mon)	33.50	33.50	32.50	33.00	2,413,483
5th Jun 2026 (Fri)	33.00	33.50	32.75	33.50	2,017,865
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

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
16th Jun 2026 8:00 am	RNS-R	Publication of Sustainability Report
11th Jun 2026 11:06 am	RNS	Results of Annual General Meeting
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

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value10,472.40

Change-21.81