Jadestone Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	20.750	20.750	20.100	20.250	20.250	650,616
2025-08-08	20.750	21.000	20.500	20.750	20.750	151,724
2025-08-07	20.750	21.000	20.500	20.750	20.750	102,184
2025-08-06	21.250	21.500	20.500	20.750	20.750	507,370
2025-08-05	21.250	21.250	21.000	21.250	21.250	186,125
2025-08-04	21.250	21.500	21.000	21.250	21.250	288,818
2025-08-01	21.250	21.500	20.550	21.250	21.250	420,931
2025-07-31	21.500	22.000	21.000	21.250	21.250	159,635
2025-07-30	21.250	21.500	21.005	21.500	21.500	188,766
2025-07-29	21.250	21.500	21.025	21.250	21.250	287,370
2025-07-28	21.250	21.500	21.000	21.250	21.250	195,658
2025-07-25	21.250	22.000	21.000	21.500	21.500	971,783
2025-07-24	21.000	21.625	20.000	21.250	21.250	3,071,408
2025-07-23	19.750	20.000	19.500	19.750	19.750	1,064,853
2025-07-22	19.250	20.000	19.250	19.625	19.625	1,427,485
2025-07-21	18.750	19.500	18.500	19.250	19.250	6,541,998
2025-07-18	19.250	19.500	18.000	18.750	18.750	21,375,056
2025-07-17	19.750	20.000	19.000	19.500	19.500	2,305,180
2025-07-16	19.250	19.700	19.100	19.500	19.500	531,431
2025-07-15	19.250	19.500	19.000	19.400	19.400	665,901
2025-07-14	20.100	20.100	18.375	19.400	19.400	3,771,585
2025-07-11	20.350	20.500	20.100	20.350	20.350	435,334
2025-07-10	20.250	20.500	20.200	20.350	20.350	1,242,678
2025-07-09	20.250	20.500	20.100	20.250	20.250	1,541,774
2025-07-08	20.250	20.500	20.182	20.250	20.250	2,060,620
2025-07-07	21.000	21.500	20.166	20.250	20.250	2,931,977
2025-07-04	20.750	21.150	20.520	21.000	21.000	1,229,774
2025-07-03	20.000	21.000	19.500	20.750	20.750	496,573
2025-07-02	20.250	21.000	19.625	20.000	20.000	881,831
2025-07-01	20.750	21.000	20.110	20.500	20.500	434,156
2025-06-30	21.000	21.500	20.500	20.750	20.750	568,725
2025-06-27	20.750	21.000	20.500	20.750	20.750	1,005,348
2025-06-26	21.250	21.500	20.500	20.750	20.750	541,993
2025-06-25	21.500	22.000	21.000	21.250	21.250	898,966
2025-06-24	23.250	23.500	21.000	21.500	21.500	890,300
2025-06-23	23.000	23.500	22.500	23.000	23.000	1,239,795
2025-06-20	23.000	23.500	22.725	23.000	23.000	194,825
2025-06-19	23.000	23.500	22.670	23.500	23.500	2,432,858
2025-06-18	23.250	23.500	22.500	22.500	22.500	1,866,312
2025-06-17	23.500	24.000	22.500	23.000	23.000	1,509,610
2025-06-16	23.500	24.000	22.500	22.500	22.500	875,001
2025-06-13	22.750	24.000	22.500	22.500	22.500	1,315,261
2025-06-12	22.500	22.500	22.000	22.500	22.500	271,912
2025-06-11	21.000	22.760	20.550	22.500	22.500	10,204,091
2025-06-10	21.000	21.500	20.500	21.000	21.000	1,088,798
2025-06-09	20.750	20.950	20.330	20.700	20.700	175,648
2025-06-06	19.750	21.000	19.500	20.750	20.750	3,131,361
2025-06-05	19.750	20.000	19.500	19.900	19.900	222,025
2025-06-04	19.750	20.000	19.555	19.750	19.750	23,504
2025-06-03	19.750	20.000	19.550	19.750	19.750	56,485
2025-06-02	20.000	20.027	19.500	19.800	19.800	507,886
2025-05-30	19.750	19.900	19.000	19.500	19.500	604,691
2025-05-29	20.000	20.500	19.000	19.500	19.500	1,131,142
2025-05-28	19.750	20.500	19.650	19.750	19.750	173,650
2025-05-27	19.750	20.500	19.050	19.750	19.750	362,780
2025-05-23	20.500	21.000	19.133	19.750	19.750	834,570
2025-05-22	20.500	21.000	20.000	20.500	20.500	391,758
2025-05-21	20.750	21.250	20.000	20.500	20.500	236,955
2025-05-20	20.750	21.250	20.100	20.500	20.500	2,085,791
2025-05-19	20.500	20.700	19.500	20.250	20.250	409,253

← NewerPage 6 of 21 · 1,223 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.