Jadestone Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	25.250	25.500	24.850	25.250	25.250	1,172,638
2026-01-29	24.750	25.500	24.500	25.000	25.000	8,195,216
2026-01-28	24.750	25.000	24.500	24.800	24.800	1,771,743
2026-01-27	24.750	25.125	24.500	24.750	24.750	316,080
2026-01-26	24.750	25.000	24.500	24.750	24.750	1,446,275
2026-01-23	24.750	25.500	24.500	24.700	24.700	357,229
2026-01-22	24.750	25.000	24.500	24.750	24.750	660,903
2026-01-21	24.500	25.000	24.000	24.750	24.750	8,008,923
2026-01-20	24.500	25.000	24.000	24.700	24.700	1,877,143
2026-01-19	24.500	26.000	24.000	24.600	24.600	3,099,744
2026-01-16	25.000	25.300	24.000	24.500	24.500	163,915
2026-01-15	25.500	26.000	24.000	25.000	25.000	5,213,927
2026-01-14	24.000	25.500	24.000	25.100	25.100	828,277
2026-01-13	23.500	25.000	23.000	24.000	24.000	805,002
2026-01-12	23.750	24.000	23.500	23.750	23.750	318,917
2026-01-09	23.000	24.000	22.500	24.000	24.000	812,503
2026-01-08	23.500	23.850	22.750	23.000	23.000	747,561
2026-01-07	23.250	24.500	22.500	23.500	23.500	516,837
2026-01-06	23.000	24.000	22.500	23.500	23.500	599,397
2026-01-05	23.250	23.500	22.500	23.000	23.000	877,972
2026-01-02	23.500	24.000	23.000	23.250	23.250	621,384
2025-12-31	23.500	24.000	23.000	23.500	23.500	195,270
2025-12-30	23.250	24.000	23.000	23.500	23.500	401,713
2025-12-29	22.250	23.500	22.000	23.250	23.250	198,219
2025-12-24	22.250	22.500	22.030	22.500	22.500	125,021
2025-12-23	23.250	23.500	22.000	22.000	22.000	724,826
2025-12-22	22.000	23.500	22.000	23.250	23.250	1,111,471
2025-12-19	21.500	22.000	21.150	21.750	21.750	931,233
2025-12-18	21.500	22.000	21.000	21.500	21.500	227,486
2025-12-17	21.500	22.000	20.500	21.500	21.500	1,785,207
2025-12-16	23.000	23.500	21.080	21.500	21.500	912,461
2025-12-15	23.750	24.000	22.500	23.000	23.000	155,432
2025-12-12	23.750	23.900	23.500	23.600	23.600	174,183
2025-12-11	23.750	23.900	23.610	23.750	23.750	337,447
2025-12-10	23.750	23.874	23.610	23.750	23.750	161,249
2025-12-09	23.500	24.000	23.350	23.750	23.750	319,520
2025-12-08	23.500	24.000	23.200	23.200	23.200	900,450
2025-12-05	23.000	23.500	23.000	23.500	23.500	325,411
2025-12-04	23.250	23.500	23.066	23.250	23.250	29,546
2025-12-03	23.500	23.500	23.000	23.250	23.250	133,476
2025-12-02	23.500	24.000	23.000	23.000	23.000	425,339
2025-12-01	23.750	24.000	23.000	23.500	23.500	319,906
2025-11-28	23.750	23.760	23.500	23.750	23.750	185,107
2025-11-27	24.500	25.000	23.600	23.750	23.750	582,525
2025-11-26	24.500	25.000	24.311	24.500	24.500	368,615
2025-11-25	24.000	24.900	24.000	24.700	24.700	492,638
2025-11-24	23.750	24.375	23.500	23.750	23.750	748,836
2025-11-21	23.750	23.981	23.500	23.750	23.750	1,261,835
2025-11-20	23.750	24.000	23.500	23.750	23.750	383,435
2025-11-19	23.750	24.000	23.500	23.750	23.750	335,987
2025-11-18	23.750	24.000	23.500	23.750	23.750	468,493
2025-11-17	23.750	24.190	23.500	24.000	24.000	439,907
2025-11-14	23.750	24.130	23.500	23.700	23.700	2,718,852
2025-11-13	24.230	24.230	23.200	23.900	23.900	1,251,386
2025-11-12	24.000	24.500	24.000	24.500	24.500	340,115
2025-11-11	24.000	24.500	23.500	24.000	24.000	174,835
2025-11-10	23.750	24.500	23.500	24.000	24.000	491,407
2025-11-07	23.750	24.000	23.356	23.750	23.750	246,516
2025-11-06	23.750	24.000	23.500	23.750	23.750	345,689
2025-11-05	23.750	24.000	23.500	23.750	23.750	214,513

← NewerPage 4 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.