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	20.75p on 08-08-2025 at 08:00:24
Change	0.00p 0%
Buy	21.00p
Sell	20.50p

Last Trade:	Sell 5,746.00 at 20.65p
Day's Volume:	6,730
Last Close:	20.75p
Open:	20.75p
ISIN:	GB00BLR71299

Day's Range	20.75p - 20.75p
52wk Range:	18.25p - 32.00p
Market Capitalisation:	£112.28m
VWAP:	20.63886p
Shares in Issue:	541.11m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Jadestone Energy (JSE) Latest Trades
Sell*	5,746	20.65p	Ordinary	08:21:11 - 08-Aug-25
Sell*	500	20.50p	Ordinary	08:18:27 - 08-Aug-25
Buy*	620	21.00p	SI Trade	14:27:56 - 07-Aug-25
Buy*	758	21.00p	SI Trade	14:27:56 - 07-Aug-25
Sell*	424	20.722p	Ordinary	13:08:32 - 07-Aug-25
Sell*	1,408	20.50p	Ordinary	12:10:26 - 07-Aug-25
Sell*	15,000	20.50p	Ordinary	11:59:42 - 07-Aug-25
Sell*	9,000	20.722p	Ordinary	11:20:14 - 07-Aug-25
Sell*	9,474	20.722p	Ordinary	10:24:52 - 07-Aug-25
Sell*	5,000	20.69p	Ordinary	09:38:04 - 07-Aug-25

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	20.75	20.75	20.60	20.75	102,184
6th Aug 2025 (Wed)	21.25	20.80	20.75	20.75	507,370
5th Aug 2025 (Tue)	21.25	21.25	21.25	21.25	186,125
4th Aug 2025 (Mon)	21.25	21.25	21.00	21.25	288,817
1st Aug 2025 (Fri)	21.25	21.30	21.25	21.25	420,931
31st Jul 2025 (Thu)	21.50	21.50	21.25	21.25	159,635
30th Jul 2025 (Wed)	21.25	21.50	21.25	21.50	188,766
29th Jul 2025 (Tue)	21.25	21.25	21.25	21.25	287,368
28th Jul 2025 (Mon)	21.50	21.50	21.25	21.25	195,657
25th Jul 2025 (Fri)	21.25	21.50	21.50	21.50	971,782
24th Jul 2025 (Thu)	21.00	21.50	20.25	21.25	3,071,406
23rd Jul 2025 (Wed)	19.75	19.75	19.70	19.75	1,064,853
22nd Jul 2025 (Tue)	19.25	19.75	19.25	19.625	1,427,484
21st Jul 2025 (Mon)	18.75	19.25	19.25	19.25	6,541,997
18th Jul 2025 (Fri)	19.25	19.50	18.25	18.75	21,355,054
17th Jul 2025 (Thu)	19.75	19.50	19.25	19.50	2,305,179
16th Jul 2025 (Wed)	19.25	19.50	19.25	19.50	531,431
15th Jul 2025 (Tue)	19.50	19.50	19.25	19.40	665,901
14th Jul 2025 (Mon)	20.25	19.75	19.40	19.40	3,771,585
11th Jul 2025 (Fri)	20.35	20.35	20.35	20.35	435,334
10th Jul 2025 (Thu)	20.25	20.35	20.25	20.35	1,242,677
9th Jul 2025 (Wed)	20.25	20.50	20.25	20.25	1,541,774
8th Jul 2025 (Tue)	20.25	20.25	20.25	20.25	2,060,620

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
24th Jul 2025 7:00 am	RNS	H1 2025 Trading Statement
23rd Jul 2025 7:00 am	RNS	PCA Share Dealing Notification
23rd Jul 2025 7:00 am	RNS	Holding(s) in Company
23rd Jul 2025 7:00 am	RNS	Holding(s) in Company
22nd Jul 2025 7:00 am	RNS	PCA Share Dealing Notification
21st Jul 2025 7:00 am	RNS	PCA Share Dealing Notification
18th Jul 2025 7:00 am	RNS	PCA Share Dealing Notification
17th Jul 2025 7:00 am	RNS	PCA Share Dealing Notification
14th Jul 2025 7:00 am	RNS	Skua-11ST Drilling Update
26th Jun 2025 7:00 am	RNS	Director Appointment

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value9,105.79

Change5.02