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	35.60p on 10-11-2026 at 18:55:12
Change	0.65p 1.84%
Buy	36.00p
Sell	35.20p

Last Trade:	Buy 43,999.00 at 36.00p
Day's Volume:	1,776,453
Last Close:	36.00p
Open:	35.35p
ISIN:	GB00BLR71299

Day's Range	35.00p - 36.00p
52wk Range:	21.50p - 44.60p
Market Capitalisation:	£196.18m
VWAP:	35.01935p
Shares in Issue:	544.94m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Jadestone Energy (JSE) Latest Trades
Buy*	43,999	36.00p	Suspected BUY Trade	16:35:29 - 10-Nov-26
Sell*	50,000	35.50p	Ordinary	16:35:08 - 10-Nov-26
Sell*	20,000	35.35p	Ordinary	16:25:52 - 10-Nov-26
Buy*	50,000	35.70p	Suspected BUY Trade	16:25:51 - 10-Nov-26
Unknown*	50,000	35.50p	Ordinary	16:18:47 - 10-Nov-26
Sell*	10,588	34.775p	Ordinary	16:18:08 - 10-Nov-26
Buy*	14,800	35.5929p	Suspected BUY Trade	16:09:40 - 10-Nov-26
Sell*	12,650	34.85p	Negotiated Trade	16:04:40 - 10-Nov-26
Sell*	45,026	35.00p	Ordinary	15:51:57 - 10-Nov-26
Sell*	50,000	35.00p	Ordinary	15:51:51 - 10-Nov-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	35.35	36.00	35.00	36.00	1,776,453
9th Nov 2026 (Mon)	35.10	35.35	34.85	35.35	2,809,480
6th Nov 2026 (Fri)	35.50	35.50	34.70	35.00	1,060,617
5th Nov 2026 (Thu)	37.25	35.70	35.00	35.70	3,712,410
4th Nov 2026 (Wed)	37.50	38.00	37.00	37.00	1,036,648
3rd Nov 2026 (Tue)	39.20	40.25	37.80	37.80	3,144,720
2nd Nov 2026 (Mon)	41.00	41.00	39.10	39.10	1,989,566
30th Oct 2026 (Fri)	42.75	42.75	41.00	41.00	1,588,860
29th Oct 2026 (Thu)	43.20	43.50	42.50	43.00	455,935
28th Oct 2026 (Wed)	43.40	44.00	43.00	43.00	897,219
27th Oct 2026 (Tue)	43.50	43.50	43.00	43.00	707,307
26th Oct 2026 (Mon)	44.50	44.60	43.50	43.50	3,275,892
23rd Oct 2026 (Fri)	43.50	44.40	44.30	44.30	3,982,919
22nd Oct 2026 (Thu)	42.50	43.10	42.00	43.10	2,116,999
21st Oct 2026 (Wed)	41.50	42.00	41.50	42.00	1,941,839
20th Oct 2026 (Tue)	41.00	41.50	41.00	41.00	4,316,350
19th Oct 2026 (Mon)	41.50	41.50	41.00	41.00	2,558,233
16th Oct 2026 (Fri)	39.50	40.90	39.50	40.90	5,204,492
15th Oct 2026 (Thu)	38.75	39.50	38.75	39.50	1,778,317
14th Oct 2026 (Wed)	38.00	38.75	37.75	38.75	680,696
13th Oct 2026 (Tue)	37.40	38.00	37.25	38.00	1,508,993
12th Oct 2026 (Mon)	37.25	37.50	37.25	37.50	2,345,403

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
3rd Nov 2026 7:00 am	RNS	Operational Update
2nd Nov 2026 7:00 am	RNS	Total Voting Rights
28th Oct 2026 7:00 am	RNS	Holding(s) in Company
28th Oct 2026 7:00 am	RNS	Holding(s) in Company
3rd Sep 2026 7:00 am	RNS	Holding(s) in Company
3rd Sep 2026 7:00 am	RNS	Holding(s) in Company
3rd Sep 2026 7:00 am	RNS	Change of Substantial Shareholder
2nd Sep 2026 11:16 am	RNS	Response to Statement by Prima Energy
2nd Sep 2026 10:49 am	RNS	Prima Energy acquires 28.3% in Jadestone Energy
28th Aug 2026 7:15 am	RNS	Change of Director

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value10,751.59

Change-31.28