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	35.50p on 05-11-2026 at 16:45:13
Change	-1.30p -3.51%
Buy	36.00p
Sell	35.00p

Last Trade:	Buy 55,917.00 at 35.75p
Day's Volume:	2,687,362
Last Close:	35.70p
Open:	37.25p
ISIN:	GB00BLR71299

Day's Range	35.00p - 35.70p
52wk Range:	21.50p - 44.60p
Market Capitalisation:	£194.54m
VWAP:	35.21405p
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*	55,917	35.75p	Ordinary	16:20:17 - 05-Nov-26
Sell*	20,000	35.1625p	Ordinary	16:19:03 - 05-Nov-26
Sell*	25,000	35.125p	Ordinary	16:11:29 - 05-Nov-26
Buy*	1,389	35.90p	Ordinary	16:11:04 - 05-Nov-26
Buy*	5,658	35.75p	Ordinary	16:10:29 - 05-Nov-26
Buy*	5,779	35.75p	Ordinary	15:55:48 - 05-Nov-26
Buy*	9,722	35.75p	Ordinary	15:27:45 - 05-Nov-26
Sell*	71,103	35.1725p	Ordinary	15:12:49 - 05-Nov-26
Sell*	25,000	35.00p	Ordinary	14:46:11 - 05-Nov-26
Buy*	1,386	35.85p	Ordinary	14:20:22 - 05-Nov-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	37.25	35.70	35.00	35.70	2,687,362
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
9th Oct 2026 (Fri)	37.25	38.00	37.25	37.50	662,341
8th Oct 2026 (Thu)	36.50	37.25	37.00	37.00	1,684,179
7th Oct 2026 (Wed)	36.50	36.50	36.50	36.50	697,319
6th Oct 2026 (Tue)	37.00	37.00	36.50	36.50	423,324
5th Oct 2026 (Mon)	37.50	37.25	36.80	36.80	2,494,907

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	Change of Substantial Shareholder
3rd Sep 2026 7:00 am	RNS	Holding(s) in Company
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

Value10,782.66

Change-46.55