Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 24.500 | 25.000 | 23.500 | 23.750 | 23.750 | 854,565 |
| 2025-11-03 | 24.000 | 24.900 | 23.500 | 24.500 | 24.500 | 1,347,656 |
| 2025-10-31 | 23.750 | 24.000 | 23.500 | 24.000 | 24.000 | 629,879 |
| 2025-10-30 | 24.000 | 24.080 | 23.500 | 23.750 | 23.750 | 444,204 |
| 2025-10-29 | 24.239 | 24.239 | 23.612 | 24.000 | 24.000 | 604,881 |
| 2025-10-28 | 24.250 | 24.400 | 24.000 | 24.250 | 24.250 | 270,350 |
| 2025-10-27 | 24.500 | 25.000 | 24.000 | 24.250 | 24.250 | 719,980 |
| 2025-10-24 | 23.500 | 25.000 | 23.350 | 25.000 | 25.000 | 912,523 |
| 2025-10-23 | 22.899 | 24.350 | 22.899 | 24.000 | 24.000 | 1,309,895 |
| 2025-10-22 | 22.250 | 22.900 | 22.000 | 22.750 | 22.750 | 409,501 |
| 2025-10-21 | 22.250 | 22.500 | 22.000 | 22.250 | 22.250 | 959,294 |
| 2025-10-20 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 1,169,458 |
| 2025-10-17 | 22.250 | 22.500 | 21.650 | 22.500 | 22.500 | 2,369,331 |
| 2025-10-16 | 22.500 | 22.900 | 21.550 | 22.800 | 22.800 | 2,422,370 |
| 2025-10-15 | 22.250 | 23.000 | 22.000 | 22.500 | 22.500 | 636,797 |
| 2025-10-14 | 23.350 | 23.350 | 22.000 | 22.000 | 22.000 | 1,968,050 |
| 2025-10-13 | 23.750 | 24.000 | 23.000 | 23.500 | 23.500 | 864,211 |
| 2025-10-10 | 23.250 | 24.500 | 22.500 | 23.750 | 23.750 | 1,705,348 |
| 2025-10-09 | 24.000 | 24.500 | 23.000 | 23.000 | 23.000 | 1,953,880 |
| 2025-10-08 | 24.250 | 24.480 | 23.500 | 23.750 | 23.750 | 1,556,987 |
| 2025-10-07 | 24.500 | 25.000 | 23.500 | 24.250 | 24.250 | 2,422,442 |
| 2025-10-06 | 23.750 | 25.000 | 23.385 | 24.500 | 24.500 | 3,511,179 |
| 2025-10-03 | 22.000 | 24.500 | 21.500 | 23.600 | 23.600 | 7,630,105 |
| 2025-10-02 | 21.250 | 22.940 | 21.000 | 21.500 | 21.500 | 4,550,661 |
| 2025-10-01 | 19.750 | 21.000 | 19.689 | 20.900 | 20.900 | 6,877,143 |
| 2025-09-30 | 19.625 | 20.000 | 18.750 | 19.750 | 19.750 | 7,552,862 |
| 2025-09-29 | 18.625 | 19.000 | 18.270 | 18.875 | 18.875 | 5,949,916 |
| 2025-09-26 | 18.625 | 19.000 | 18.260 | 18.500 | 18.500 | 494,119 |
| 2025-09-25 | 18.750 | 19.000 | 17.600 | 18.625 | 18.625 | 1,422,763 |
| 2025-09-24 | 17.250 | 18.770 | 17.000 | 18.200 | 18.200 | 5,041,308 |
| 2025-09-23 | 17.125 | 17.500 | 17.000 | 17.250 | 17.250 | 998,047 |
| 2025-09-22 | 18.250 | 18.500 | 17.000 | 17.125 | 17.125 | 2,394,261 |
| 2025-09-19 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 232,663 |
| 2025-09-18 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 833,044 |
| 2025-09-17 | 17.750 | 18.400 | 17.000 | 18.125 | 18.125 | 27,591,644 |
| 2025-09-16 | 18.125 | 18.500 | 17.500 | 17.800 | 17.800 | 4,189,999 |
| 2025-09-15 | 18.375 | 18.500 | 18.100 | 18.250 | 18.250 | 1,892,180 |
| 2025-09-12 | 18.625 | 18.750 | 18.263 | 18.500 | 18.500 | 1,396,630 |
| 2025-09-11 | 18.750 | 19.000 | 18.500 | 18.750 | 18.750 | 1,070,870 |
| 2025-09-10 | 18.750 | 19.000 | 18.500 | 18.750 | 18.750 | 702,668 |
| 2025-09-09 | 18.750 | 19.000 | 18.500 | 18.800 | 18.800 | 1,460,873 |
| 2025-09-08 | 19.250 | 19.375 | 18.500 | 18.750 | 18.750 | 3,342,716 |
| 2025-09-05 | 19.375 | 19.500 | 19.000 | 19.000 | 19.000 | 1,111,545 |
| 2025-09-04 | 19.500 | 19.600 | 19.000 | 19.000 | 19.000 | 1,214,925 |
| 2025-09-03 | 19.500 | 19.750 | 19.300 | 19.500 | 19.500 | 1,219,333 |
| 2025-09-02 | 19.375 | 19.750 | 19.250 | 19.500 | 19.500 | 354,996 |
| 2025-09-01 | 19.500 | 19.500 | 19.050 | 19.375 | 19.375 | 653,680 |
| 2025-08-29 | 19.625 | 19.625 | 19.250 | 19.625 | 19.625 | 301,617 |
| 2025-08-28 | 19.625 | 20.000 | 19.250 | 19.350 | 19.350 | 194,312 |
| 2025-08-27 | 19.750 | 20.000 | 19.250 | 19.625 | 19.625 | 389,266 |
| 2025-08-26 | 19.750 | 19.850 | 19.560 | 19.750 | 19.750 | 290,369 |
| 2025-08-22 | 19.375 | 19.900 | 19.255 | 19.800 | 19.800 | 2,927,612 |
| 2025-08-21 | 19.750 | 20.000 | 18.550 | 19.375 | 19.375 | 11,968,211 |
| 2025-08-20 | 21.250 | 22.000 | 19.500 | 19.500 | 19.500 | 7,572,618 |
| 2025-08-19 | 19.750 | 19.750 | 19.669 | 19.750 | 19.750 | 292,043 |
| 2025-08-18 | 19.750 | 19.895 | 19.500 | 19.750 | 19.750 | 353,938 |
| 2025-08-15 | 19.750 | 19.820 | 19.500 | 19.800 | 19.800 | 46,361 |
| 2025-08-14 | 20.125 | 20.200 | 19.550 | 19.750 | 19.750 | 341,196 |
| 2025-08-13 | 20.000 | 20.200 | 19.500 | 20.000 | 20.000 | 547,688 |
| 2025-08-12 | 20.250 | 20.500 | 19.625 | 19.750 | 19.750 | 846,454 |
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.