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	30.00p on 07-08-2026 at 18:35:08
Change	1.25p 4.35%
Buy	30.50p
Sell	29.50p

Last Trade:	Unknown 105,120.00 at 30.00p
Day's Volume:	727,676
Last Close:	30.00p
Open:	29.00p
ISIN:	GB00BLR71299

Day's Range	30.00p - 30.00p
52wk Range:	17.05p - 34.25p
Market Capitalisation:	£163.48m
VWAP:	29.54655p
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
Unknown*	105,120	30.00p	Uncrossing Trade	16:35:24 - 07-Aug-26
Buy*	2	30.50p	Ordinary	16:15:15 - 07-Aug-26
Sell*	14,000	29.625p	Ordinary	15:48:00 - 07-Aug-26
Buy*	2	30.50p	Ordinary	15:33:14 - 07-Aug-26
Buy*	7,900	30.367p	Ordinary	15:14:44 - 07-Aug-26
Buy*	3	30.50p	Ordinary	15:08:40 - 07-Aug-26
Sell*	15,223	29.60p	Ordinary	14:54:32 - 07-Aug-26
Sell*	10,000	29.60p	Ordinary	14:36:23 - 07-Aug-26
Buy*	9	31.00p	SI Trade	14:29:48 - 07-Aug-26
Buy*	20,000	30.00p	Ordinary	14:29:44 - 07-Aug-26

See more Jadestone Energy trades

Jadestone Energy (JSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	29.00	30.00	30.00	30.00	727,676
6th Aug 2026 (Thu)	28.50	28.75	28.50	28.75	309,178
5th Aug 2026 (Wed)	29.25	29.50	28.25	28.50	676,342
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

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

Value10,901.09

Change33.20