Jadestone Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 39.500 | 41.000 | 39.200 | 40.900 | 40.900 | 5,199,617 |
| 2026-10-15 | 38.750 | 39.500 | 38.500 | 39.500 | 39.500 | 1,778,320 |
| 2026-10-14 | 37.775 | 39.000 | 37.775 | 38.750 | 38.750 | 680,699 |
| 2026-10-13 | 37.250 | 38.000 | 37.177 | 38.000 | 38.000 | 1,508,995 |
| 2026-10-12 | 37.250 | 37.500 | 37.000 | 37.500 | 37.500 | 2,345,406 |
| 2026-10-09 | 37.250 | 38.000 | 37.000 | 37.500 | 37.500 | 662,342 |
| 2026-10-08 | 36.500 | 37.500 | 36.000 | 37.000 | 37.000 | 1,684,180 |
| 2026-10-07 | 36.500 | 37.000 | 36.000 | 36.500 | 36.500 | 697,320 |
| 2026-10-06 | 37.000 | 37.500 | 36.500 | 36.500 | 36.500 | 423,325 |
| 2026-10-05 | 37.500 | 38.000 | 36.000 | 36.800 | 36.800 | 2,494,911 |
| 2026-10-02 | 38.000 | 38.000 | 37.200 | 37.500 | 37.500 | 1,197,709 |
| 2026-10-01 | 38.000 | 38.500 | 37.400 | 37.400 | 37.400 | 528,828 |
| 2026-09-30 | 38.250 | 38.500 | 37.500 | 38.000 | 38.000 | 1,107,354 |
| 2026-09-29 | 38.500 | 39.000 | 38.000 | 38.500 | 38.500 | 824,774 |
| 2026-09-28 | 38.500 | 39.000 | 38.000 | 38.700 | 38.700 | 3,320,798 |
| 2026-09-25 | 38.250 | 38.500 | 38.000 | 38.500 | 38.500 | 2,251,569 |
| 2026-09-24 | 38.750 | 39.000 | 37.700 | 38.600 | 38.600 | 2,021,981 |
| 2026-09-23 | 36.750 | 38.750 | 36.650 | 38.600 | 38.600 | 2,199,441 |
| 2026-09-22 | 36.500 | 37.000 | 36.000 | 36.750 | 36.750 | 523,967 |
| 2026-09-21 | 36.250 | 38.500 | 36.000 | 36.500 | 36.500 | 265,672 |
| 2026-09-18 | 36.000 | 36.500 | 35.500 | 36.500 | 36.500 | 147,487 |
| 2026-09-17 | 36.000 | 37.000 | 35.500 | 36.500 | 36.500 | 347,216 |
| 2026-09-16 | 37.000 | 37.500 | 36.500 | 36.750 | 36.750 | 713,688 |
| 2026-09-15 | 37.250 | 38.000 | 34.475 | 37.000 | 37.000 | 364,980 |
| 2026-09-14 | 37.000 | 38.000 | 36.500 | 37.100 | 37.100 | 2,434,680 |
| 2026-09-11 | 37.250 | 37.500 | 36.500 | 37.000 | 37.000 | 709,825 |
| 2026-09-10 | 37.250 | 38.000 | 37.000 | 37.500 | 37.500 | 3,233,428 |
| 2026-09-09 | 37.000 | 38.000 | 36.500 | 37.300 | 37.300 | 1,395,104 |
| 2026-09-08 | 37.500 | 37.900 | 36.500 | 37.000 | 37.000 | 482,987 |
| 2026-09-07 | 36.750 | 37.950 | 36.500 | 37.200 | 37.200 | 2,166,448 |
| 2026-09-04 | 36.750 | 37.800 | 36.500 | 37.000 | 37.000 | 1,911,703 |
| 2026-09-03 | 35.750 | 37.500 | 35.500 | 36.900 | 36.900 | 3,275,918 |
| 2026-09-02 | 34.750 | 38.000 | 34.500 | 36.000 | 36.000 | 4,722,512 |
| 2026-09-01 | 33.000 | 35.000 | 33.000 | 34.400 | 34.400 | 2,161,227 |
| 2026-08-28 | 32.000 | 33.500 | 31.500 | 32.700 | 32.700 | 2,192,477 |
| 2026-08-27 | 31.750 | 32.500 | 31.000 | 32.000 | 32.000 | 1,173,365 |
| 2026-08-26 | 32.250 | 32.500 | 31.500 | 32.000 | 32.000 | 581,275 |
| 2026-08-25 | 32.500 | 33.000 | 32.000 | 32.250 | 32.250 | 365,867 |
| 2026-08-24 | 31.500 | 32.500 | 31.000 | 32.500 | 32.500 | 411,919 |
| 2026-08-21 | 31.000 | 32.000 | 30.800 | 31.600 | 31.600 | 4,657,333 |
| 2026-08-20 | 31.250 | 32.000 | 30.500 | 31.000 | 31.000 | 743,955 |
| 2026-08-19 | 31.000 | 32.000 | 30.765 | 31.300 | 31.300 | 545,028 |
| 2026-08-18 | 30.500 | 31.499 | 30.000 | 31.000 | 31.000 | 821,002 |
| 2026-08-17 | 30.500 | 31.000 | 30.000 | 30.600 | 30.600 | 1,470,731 |
| 2026-08-14 | 30.500 | 31.000 | 30.000 | 30.700 | 30.700 | 802,445 |
| 2026-08-13 | 30.500 | 31.000 | 30.000 | 30.500 | 30.500 | 249,146 |
| 2026-08-12 | 30.750 | 31.000 | 30.000 | 30.300 | 30.300 | 335,815 |
| 2026-08-11 | 30.000 | 31.000 | 29.500 | 30.500 | 30.500 | 6,094,287 |
| 2026-08-10 | 30.000 | 30.500 | 29.500 | 30.100 | 30.100 | 195,365 |
| 2026-08-07 | 29.000 | 31.000 | 28.000 | 30.000 | 30.000 | 727,677 |
| 2026-08-06 | 28.500 | 29.400 | 28.000 | 28.750 | 28.750 | 309,179 |
| 2026-08-05 | 29.250 | 29.500 | 28.350 | 28.500 | 28.500 | 676,343 |
| 2026-08-04 | 29.750 | 30.000 | 29.000 | 29.400 | 29.400 | 535,408 |
| 2026-08-03 | 29.500 | 30.000 | 29.000 | 29.750 | 29.750 | 1,170,833 |
| 2026-07-31 | 30.000 | 30.500 | 29.500 | 30.000 | 30.000 | 269,764 |
| 2026-07-30 | 30.000 | 31.000 | 30.000 | 30.250 | 30.250 | 401,786 |
| 2026-07-29 | 30.500 | 31.000 | 28.000 | 30.000 | 30.000 | 3,720,813 |
| 2026-07-28 | 31.000 | 31.900 | 31.000 | 31.500 | 31.500 | 583,814 |
| 2026-07-27 | 31.750 | 32.000 | 30.500 | 31.000 | 31.000 | 1,585,127 |
| 2026-07-24 | 32.000 | 32.500 | 31.295 | 32.000 | 32.000 | 251,519 |
Page 1 of 3 · 127 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.