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	25.75p on 09-04-2026 at 18:15:12
Change	0.80p 3.19%
Buy	26.00p
Sell	25.50p

Last Trade:	Unknown 40,000.00 at 25.90p
Day's Volume:	1,422,305
Last Close:	25.90p
Open:	25.25p
ISIN:	GB00BLR71299

Day's Range	25.70p - 25.90p
52wk Range:	17.05p - 31.25p
Market Capitalisation:	£140.77m
VWAP:	25.80923p
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*	40,000	25.90p	OTC Trade	17:06:43 - 09-Apr-26
Buy*	100,000	26.00p	Ordinary	16:35:45 - 09-Apr-26
Buy*	2,963	25.90p	Ordinary	16:35:22 - 09-Apr-26
Buy*	2,963	25.90p	Ordinary	16:35:14 - 09-Apr-26
Unknown*	25,000	25.75p	Ordinary	16:23:25 - 09-Apr-26
Buy*	25,000	26.00p	Ordinary	15:58:53 - 09-Apr-26
Sell*	34	25.50p	SI Trade	15:51:30 - 09-Apr-26
Buy*	4	26.00p	SI Trade	15:51:30 - 09-Apr-26
Buy*	28	26.00p	SI Trade	15:51:30 - 09-Apr-26
Buy*	229	26.00p	SI Trade	15:51:30 - 09-Apr-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Mar 2026 (Mon)	28.50	28.75	28.20	28.20	5,158,694
13th Mar 2026 (Fri)	27.50	28.50	27.75	28.00	5,151,508
12th Mar 2026 (Thu)	26.75	28.25	27.00	28.00	4,253,378
11th Mar 2026 (Wed)	25.00	26.30	25.75	26.30	1,620,865
10th Mar 2026 (Tue)	25.00	25.20	24.00	25.20	1,917,631
9th Mar 2026 (Mon)	26.75	28.25	26.50	26.50	5,184,183

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

Value10,603.48

Change-5.40