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	42.25p on 30-10-2026 at 09:07:14
Change	-0.75p -1.74%
Buy	42.50p
Sell	42.00p

Last Trade:	Buy 8,284.00 at 42.255p
Day's Volume:	213,689
Last Close:	43.00p
Open:	42.75p
ISIN:	GB00BLR71299

Day's Range	42.25p - 42.75p
52wk Range:	21.50p - 44.60p
Market Capitalisation:	£230.24m
VWAP:	42.50899p
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*	8,284	42.255p	Ordinary	09:07:12 - 30-Oct-26
Buy*	50,000	42.35001p	Ordinary	09:06:02 - 30-Oct-26
Unknown*	40,000	42.50p	Ordinary	09:01:57 - 30-Oct-26
Buy*	116	43.00p	Ordinary	09:01:29 - 30-Oct-26
Sell*	28	42.00p	SI Trade	09:00:31 - 30-Oct-26
Buy*	34	43.00p	SI Trade	09:00:31 - 30-Oct-26
Sell*	40,000	42.50p	Uncrossing Trade	09:00:28 - 30-Oct-26
Buy*	1	43.40p	Ordinary	08:33:08 - 30-Oct-26
Sell*	25,000	42.66p	Ordinary	08:02:33 - 30-Oct-26
Sell*	50,000	42.65001p	Ordinary	08:01:47 - 30-Oct-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	42.75	42.75	42.25	43.00	213,689
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
2nd Oct 2026 (Fri)	38.00	37.75	37.20	37.50	1,197,706
1st Oct 2026 (Thu)	38.00	37.40	37.40	37.40	528,827
30th Sep 2026 (Wed)	38.25	38.00	37.75	38.00	1,107,350

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
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
27th Aug 2026 7:00 am	RNS	2026 Half Year Results
29th Jul 2026 7:00 am	RNS	H1 2026 Trading Statement

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value10,759.70

Change37.63