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	28.50p on 05-08-2026 at 17:55:09
Change	-0.90p -3.06%
Buy	29.00p
Sell	28.00p

Last Trade:	Buy 3,000.00 at 28.875p
Day's Volume:	676,342
Last Close:	28.50p
Open:	29.25p
ISIN:	GB00BLR71299

Day's Range	28.25p - 29.50p
52wk Range:	17.05p - 34.25p
Market Capitalisation:	£155.30m
VWAP:	28.97188p
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*	3,000	28.875p	Ordinary	16:27:47 - 05-Aug-26
Buy*	5,000	28.875p	Ordinary	16:09:56 - 05-Aug-26
Sell*	715	28.35001p	Ordinary	16:08:43 - 05-Aug-26
Buy*	200	28.9999p	Ordinary	15:44:08 - 05-Aug-26
Sell*	2,000	28.35001p	Ordinary	15:44:05 - 05-Aug-26
Buy*	100	28.9999p	Ordinary	15:39:59 - 05-Aug-26
Buy*	25,000	28.50p	Ordinary	15:21:09 - 05-Aug-26
Sell*	64,831	28.35001p	Ordinary	15:19:34 - 05-Aug-26
Buy*	6,870	28.88p	Ordinary	15:19:04 - 05-Aug-26
Buy*	56,017	28.90p	Ordinary	15:16:23 - 05-Aug-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	29.75	29.75	29.40	29.40	535,405
3rd Aug 2026 (Mon)	29.80	29.90	29.50	29.75	1,170,830
31st Jul 2026 (Fri)	30.00	30.00	30.00	30.00	269,761
30th Jul 2026 (Thu)	30.00	30.50	29.75	30.25	401,785
29th Jul 2026 (Wed)	30.50	30.00	29.25	30.00	3,720,809
28th Jul 2026 (Tue)	31.00	31.50	31.50	31.50	583,812
27th Jul 2026 (Mon)	31.75	31.75	31.00	31.00	1,585,120
24th Jul 2026 (Fri)	32.00	32.00	32.00	32.00	251,518
23rd Jul 2026 (Thu)	30.75	32.00	30.75	32.00	1,469,131
22nd Jul 2026 (Wed)	30.25	30.75	30.25	30.75	391,083
21st Jul 2026 (Tue)	30.50	30.50	30.25	30.25	1,139,889
20th Jul 2026 (Mon)	29.50	30.75	29.50	30.50	1,144,889
17th Jul 2026 (Fri)	29.00	29.25	28.50	29.25	3,279,772
16th Jul 2026 (Thu)	29.25	29.00	29.00	29.00	393,850
15th Jul 2026 (Wed)	29.25	29.25	28.80	29.25	1,056,578
14th Jul 2026 (Tue)	29.50	29.50	29.25	29.25	36,390
13th Jul 2026 (Mon)	28.50	29.00	29.00	29.00	270,104
10th Jul 2026 (Fri)	29.00	28.50	28.50	28.50	5,239,099
9th Jul 2026 (Thu)	29.00	29.00	29.00	29.00	14,027
8th Jul 2026 (Wed)	28.25	29.00	28.25	29.00	281,463
7th Jul 2026 (Tue)	28.25	28.25	28.25	28.25	67,970
6th Jul 2026 (Mon)	29.00	28.00	28.00	28.00	331,231

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
29th Jul 2026 7:00 am	RNS	H1 2026 Trading Statement
21st Jul 2026 7:00 am	RNS	Notice of H1 2026 Trading Statement
20th Jul 2026 7:01 am	RNS	Jadestone Energy PLC - Holding(s) in Company
20th Jul 2026 7:00 am	RNS	Second Malaysian Campaign Well Flows at 2,800 bopd
24th Jun 2026 7:00 am	RNS	First Well in Malaysia Campaign Flows at 3000 bopd
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

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92