Jadestone Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.750	32.400	30.000	32.000	32.000	1,469,136
2026-07-22	30.250	31.200	30.000	30.750	30.750	421,083
2026-07-21	30.500	31.000	30.000	30.250	30.250	1,139,890
2026-07-20	29.500	31.000	29.000	30.500	30.500	1,144,892
2026-07-17	29.000	29.490	28.000	29.250	29.250	3,279,772
2026-07-16	29.250	30.000	28.500	29.000	29.000	393,853
2026-07-15	29.250	30.000	28.500	29.250	29.250	1,056,579
2026-07-14	29.500	30.000	28.500	29.250	29.250	36,390
2026-07-13	28.500	29.500	28.000	29.000	29.000	270,104
2026-07-10	29.000	29.500	28.000	28.500	28.500	5,239,100
2026-07-09	29.000	29.375	28.500	29.000	29.000	14,028
2026-07-08	28.325	29.500	28.325	29.000	29.000	281,463
2026-07-07	28.250	28.500	28.000	28.250	28.250	67,973
2026-07-06	28.820	28.820	28.000	28.000	28.000	331,233
2026-07-03	29.000	29.000	28.500	29.000	29.000	124,398
2026-07-02	29.000	29.000	28.500	28.500	28.500	121,725
2026-07-01	28.250	29.000	28.000	28.800	28.800	940,619
2026-06-30	28.250	29.000	28.000	29.000	29.000	358,793
2026-06-29	27.900	29.000	27.800	28.100	28.100	607,165
2026-06-26	27.750	28.000	27.400	27.400	27.400	955,727
2026-06-25	28.000	28.500	27.500	27.800	27.800	1,285,176
2026-06-24	29.000	29.000	27.500	27.600	27.600	5,205,324
2026-06-23	27.250	28.000	27.000	27.500	27.500	443,396
2026-06-22	27.500	28.000	26.500	27.500	27.500	941,192
2026-06-19	28.250	28.500	26.550	27.500	27.500	1,813,876
2026-06-18	28.500	28.500	28.000	28.250	28.250	266,023
2026-06-17	29.250	30.000	28.000	28.250	28.250	923,039
2026-06-16	29.000	29.500	28.500	29.000	29.000	432,531
2026-06-15	30.750	31.500	28.500	29.200	29.200	2,661,483
2026-06-12	32.000	32.500	31.000	31.300	31.300	826,449
2026-06-11	32.000	32.850	31.500	32.000	32.000	967,918
2026-06-10	32.500	33.000	31.500	32.000	32.000	1,801,364
2026-06-09	32.750	33.000	32.300	32.800	32.800	1,895,482
2026-06-08	33.250	34.000	32.000	33.000	33.000	2,413,499
2026-06-05	32.750	33.500	32.600	33.500	33.500	2,017,865
2026-06-04	33.250	34.000	32.000	33.000	33.000	1,061,530
2026-06-03	32.750	34.000	32.500	33.500	33.500	6,686,395
2026-06-02	32.250	33.000	31.500	33.000	33.000	424,190
2026-06-01	32.000	33.000	31.500	32.100	32.100	4,775,116
2026-05-29	32.250	32.500	31.500	32.000	32.000	1,689,293
2026-05-28	32.250	33.000	31.500	32.100	32.100	360,407
2026-05-27	33.750	35.000	31.500	32.000	32.000	4,890,158
2026-05-26	32.500	34.000	32.000	33.800	33.800	1,473,806
2026-05-22	32.000	33.000	31.500	32.800	32.800	2,761,217
2026-05-21	32.000	32.500	31.500	32.000	32.000	1,171,768
2026-05-20	32.000	33.000	31.500	32.500	32.500	440,338
2026-05-19	30.000	32.925	29.000	32.000	32.000	2,270,085
2026-05-18	30.500	31.500	30.000	31.500	31.500	2,207,550
2026-05-15	30.250	31.000	30.000	30.200	30.200	279,892
2026-05-14	30.250	31.000	29.625	31.000	31.000	1,591,310
2026-05-13	30.500	30.650	29.500	30.250	30.250	601,643
2026-05-12	30.000	31.000	30.000	30.300	30.300	428,201
2026-05-11	29.000	30.500	28.500	30.500	30.500	2,066,360
2026-05-08	29.000	29.500	28.500	29.000	29.000	700,100
2026-05-07	29.000	29.500	28.500	28.800	28.800	539,895
2026-05-06	29.750	30.500	28.500	28.800	28.800	1,865,729
2026-05-05	30.250	30.500	29.000	30.200	30.200	1,238,217
2026-05-01	29.750	31.000	29.000	30.250	30.250	1,773,730
2026-04-30	31.000	31.500	29.550	30.000	30.000	1,289,534
2026-04-29	30.000	30.940	29.500	30.300	30.300	1,388,293

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	0.0049 GBP
2022-06-16	0.0107 GBP
2021-09-16	0.0043 GBP
2021-06-17	0.0077 GBP
2020-10-15	0.0042 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.