Jadestone Energy Inc historical data

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

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

← NewerPage 5 of 21 · 1,225 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.