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	30.75p on 22-07-2026 at 13:55:09
Change	0.50p 1.65%
Buy	31.50p
Sell	30.00p

Last Trade:	Sell 800.00 at 30.2501p
Day's Volume:	385,061
Last Close:	30.25p
Open:	30.25p
ISIN:	GB00BLR71299

Day's Range	30.25p - 30.75p
52wk Range:	17.05p - 34.25p
Market Capitalisation:	£167.57m
VWAP:	30.62489p
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
Sell*	800	30.2501p	Ordinary	14:29:13 - 22-Jul-26
Buy*	1,946	30.825p	Ordinary	14:25:14 - 22-Jul-26
Buy*	5,000	30.825p	Ordinary	14:08:08 - 22-Jul-26
Buy*	50,000	30.55p	Ordinary	13:59:56 - 22-Jul-26
Buy*	3,635	30.55p	Ordinary	13:46:26 - 22-Jul-26
Buy*	40,392	30.85p	Ordinary	12:54:04 - 22-Jul-26
Buy*	70	30.55p	Ordinary	12:12:00 - 22-Jul-26
Buy*	2,500	30.85p	Ordinary	12:10:30 - 22-Jul-26
Buy*	6,157	30.55p	Ordinary	11:45:24 - 22-Jul-26
Sell*	673	30.2501p	Ordinary	10:41:46 - 22-Jul-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	29.00	29.00	28.50	29.00	124,398
2nd Jul 2026 (Thu)	29.00	28.50	28.50	28.50	121,723
1st Jul 2026 (Wed)	28.50	28.80	28.25	28.80	940,615
30th Jun 2026 (Tue)	28.25	29.00	29.00	29.00	358,792
29th Jun 2026 (Mon)	27.90	28.10	28.10	28.10	607,163
26th Jun 2026 (Fri)	27.75	27.40	27.40	27.40	955,726
25th Jun 2026 (Thu)	27.50	27.80	27.50	27.80	1,285,173
24th Jun 2026 (Wed)	28.50	29.00	27.60	27.60	3,205,323
23rd Jun 2026 (Tue)	27.25	27.50	27.10	27.50	443,390
22nd Jun 2026 (Mon)	27.50	27.50	27.50	27.50	941,189

See more Jadestone Energy price history

Date	Source	Headline
Jadestone Energy (JSE) Regulatory News
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
12th May 2026 7:00 am	RNS	Notice of Full-Year 2025 Results

See more Jadestone Energy regulatory news

FTSE 100 Latest

Value10,747.55

Change161.64