Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 194,564 |
| 2025-05-15 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 217,366 |
| 2025-05-14 | 19.750 | 20.650 | 19.500 | 20.500 | 20.500 | 1,644,765 |
| 2025-05-13 | 19.250 | 20.000 | 19.000 | 19.750 | 19.750 | 981,913 |
| 2025-05-12 | 19.500 | 20.000 | 19.000 | 19.100 | 19.100 | 412,044 |
| 2025-05-09 | 19.250 | 19.370 | 18.900 | 19.000 | 19.000 | 253,419 |
| 2025-05-08 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 106,276 |
| 2025-05-07 | 19.250 | 19.295 | 19.000 | 19.250 | 19.250 | 89,403 |
| 2025-05-06 | 19.250 | 19.500 | 19.000 | 19.000 | 19.000 | 92,570 |
| 2025-05-02 | 19.326 | 19.326 | 19.033 | 19.250 | 19.250 | 243,629 |
| 2025-05-01 | 19.750 | 20.000 | 19.000 | 19.500 | 19.500 | 294,596 |
| 2025-04-30 | 19.250 | 19.750 | 19.000 | 19.750 | 19.750 | 303,045 |
| 2025-04-29 | 19.750 | 20.000 | 19.000 | 19.250 | 19.250 | 498,980 |
| 2025-04-28 | 20.000 | 20.000 | 19.500 | 19.750 | 19.750 | 52,357 |
| 2025-04-25 | 20.250 | 20.500 | 20.000 | 20.000 | 20.000 | 111,257 |
| 2025-04-24 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 92,110 |
| 2025-04-23 | 18.850 | 20.000 | 18.850 | 19.800 | 19.800 | 928,279 |
| 2025-04-22 | 19.500 | 19.500 | 18.550 | 19.000 | 19.000 | 1,741,003 |
| 2025-04-17 | 20.000 | 20.500 | 19.280 | 19.500 | 19.500 | 679,118 |
| 2025-04-16 | 20.250 | 20.500 | 19.500 | 20.000 | 20.000 | 1,446,097 |
| 2025-04-15 | 20.500 | 20.740 | 19.000 | 19.750 | 19.750 | 1,381,150 |
| 2025-04-14 | 20.500 | 21.000 | 20.000 | 20.000 | 20.000 | 303,865 |
| 2025-04-11 | 21.000 | 21.500 | 20.000 | 20.500 | 20.500 | 442,656 |
| 2025-04-10 | 20.500 | 22.000 | 20.000 | 21.000 | 21.000 | 1,107,833 |
| 2025-04-09 | 20.250 | 20.900 | 20.000 | 20.250 | 20.250 | 630,141 |
| 2025-04-08 | 21.750 | 22.000 | 20.601 | 22.000 | 22.000 | 389,181 |
| 2025-04-07 | 20.250 | 21.400 | 20.000 | 21.000 | 21.000 | 1,140,330 |
| 2025-04-04 | 23.250 | 23.500 | 21.160 | 21.500 | 21.500 | 540,259 |
| 2025-04-03 | 24.000 | 24.400 | 23.000 | 23.500 | 23.500 | 306,517 |
| 2025-04-02 | 24.000 | 24.400 | 23.500 | 24.000 | 24.000 | 152,123 |
| 2025-04-01 | 24.000 | 24.500 | 23.500 | 24.500 | 24.500 | 75,884 |
| 2025-03-31 | 24.520 | 24.520 | 23.500 | 24.000 | 24.000 | 2,434,170 |
| 2025-03-28 | 24.250 | 24.500 | 24.000 | 24.000 | 24.000 | 355,388 |
| 2025-03-27 | 24.250 | 25.000 | 24.250 | 24.250 | 24.250 | 475,869 |
| 2025-03-26 | 24.500 | 24.500 | 24.250 | 24.250 | 24.250 | 227,863 |
| 2025-03-25 | 24.750 | 25.000 | 24.200 | 24.200 | 24.200 | 267,712 |
| 2025-03-24 | 25.000 | 25.500 | 24.211 | 24.500 | 24.500 | 1,317,627 |
| 2025-03-21 | 25.000 | 25.500 | 24.500 | 25.000 | 25.000 | 122,320 |
| 2025-03-20 | 24.750 | 25.600 | 24.370 | 24.800 | 24.800 | 728,267 |
| 2025-03-19 | 23.750 | 24.500 | 23.500 | 24.000 | 24.000 | 299,973 |
| 2025-03-18 | 24.250 | 24.400 | 23.100 | 23.800 | 23.800 | 1,427,613 |
| 2025-03-17 | 23.500 | 24.000 | 23.400 | 24.000 | 24.000 | 630,565 |
| 2025-03-14 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 465,267 |
| 2025-03-13 | 23.750 | 23.900 | 23.000 | 23.500 | 23.500 | 1,366,721 |
| 2025-03-12 | 24.000 | 24.000 | 23.000 | 23.000 | 23.000 | 231,195 |
| 2025-03-11 | 24.250 | 24.500 | 23.500 | 24.000 | 24.000 | 260,565 |
| 2025-03-10 | 25.000 | 25.500 | 24.121 | 24.500 | 24.500 | 260,238 |
| 2025-03-07 | 25.500 | 25.500 | 24.500 | 25.000 | 25.000 | 1,192,439 |
| 2025-03-06 | 25.750 | 26.000 | 24.300 | 24.300 | 24.300 | 736,860 |
| 2025-03-05 | 25.250 | 26.110 | 25.000 | 25.750 | 25.750 | 722,842 |
| 2025-03-04 | 26.750 | 27.000 | 25.050 | 25.300 | 25.300 | 3,108,044 |
| 2025-03-03 | 27.500 | 28.000 | 26.727 | 27.100 | 27.100 | 704,471 |
| 2025-02-28 | 27.250 | 27.900 | 27.000 | 27.000 | 27.000 | 1,617,373 |
| 2025-02-27 | 28.000 | 28.500 | 27.000 | 27.000 | 27.000 | 376,923 |
| 2025-02-26 | 27.750 | 28.950 | 27.500 | 28.000 | 28.000 | 2,496,674 |
| 2025-02-25 | 32.000 | 33.000 | 27.500 | 27.800 | 27.800 | 9,283,752 |
| 2025-02-24 | 30.000 | 32.000 | 30.000 | 31.000 | 31.000 | 2,788,395 |
| 2025-02-21 | 30.000 | 30.500 | 29.640 | 30.000 | 30.000 | 221,799 |
| 2025-02-20 | 30.000 | 30.850 | 29.625 | 30.000 | 30.000 | 754,328 |
| 2025-02-19 | 29.500 | 30.250 | 29.000 | 30.000 | 30.000 | 2,293,609 |
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.