Jadestone Energy plc (JSE.L) LSE
30.25
-0.05(-0.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
30.25
-0.05(-0.17%)
Currency In GBp
If you invested 1000 GBp in Jadestone Energy plc (JSE.L) since IPO date, it would be worth 87,266.33 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 44,836.73 GBp, while 1000 GBp invested 1 year ago would be worth 1,475.61 GBp. This corresponds to total returns of 8,626.63%, 4,383.67%, 47.56%, respectively, with annualized returns of 77.74%, 113.87%, 47.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 30.5 | 30.25 | 30.25 | 30.65 | 29.5 | 601,643 |
| May 12, 2026 | 30 | 30.3 | 30.3 | 31 | 30 | 428,199 |
| May 11, 2026 | 29 | 30.5 | 30.5 | 30.5 | 28.5 | 2.07M |
| May 08, 2026 | 29 | 29 | 29 | 29.5 | 28.5 | 700,100 |
| May 07, 2026 | 29 | 28.8 | 28.8 | 29.5 | 28.5 | 439,896 |
| May 06, 2026 | 29.75 | 28.8 | 28.8 | 30.5 | 28.5 | 1.87M |
| May 05, 2026 | 30.25 | 30.2 | 30.2 | 30.5 | 29 | 1.14M |
| May 01, 2026 | 29.75 | 30.25 | 30.25 | 31 | 29 | 1.77M |
| April 30, 2026 | 30.6 | 30 | 30 | 31.5 | 29.55 | 1.29M |
| April 29, 2026 | 30 | 30.3 | 30.3 | 30.94 | 29.5 | 1.39M |
| April 28, 2026 | 30.25 | 30.5 | 30.5 | 30.5 | 29.5 | 649,878 |
| April 27, 2026 | 30 | 30.25 | 30.25 | 31 | 29.5 | 554,424 |
| April 24, 2026 | 29.5 | 30 | 30 | 31 | 29 | 2.68M |
| April 23, 2026 | 29 | 29.75 | 29.75 | 30 | 28 | 2.44M |
| April 22, 2026 | 28 | 29 | 29 | 29 | 27.75 | 3.93M |
| April 21, 2026 | 28 | 28.2 | 28.2 | 28.5 | 27.5 | 1.59M |
| April 20, 2026 | 26.5 | 28 | 28 | 28.5 | 26 | 890,952 |
| April 17, 2026 | 27 | 26.5 | 26.5 | 27.5 | 25 | 1.56M |
| April 16, 2026 | 26.5 | 27.5 | 27.5 | 27.5 | 26 | 385,436 |
| April 15, 2026 | 27 | 26.8 | 26.8 | 27.5 | 26.5 | 1.31M |
| April 14, 2026 | 26.5 | 26.8 | 26.8 | 27 | 26 | 1.26M |
| April 13, 2026 | 26.75 | 26.75 | 26.75 | 27.5 | 26.05 | 1.99M |
| April 10, 2026 | 25.75 | 25.8 | 25.8 | 26 | 25.25 | 2.81M |
| April 09, 2026 | 25.25 | 25.9 | 25.9 | 26 | 25 | 1.42M |
| April 08, 2026 | 25.75 | 25.1 | 25.1 | 26.4 | 24.5 | 3.95M |
| April 07, 2026 | 27.75 | 27 | 27 | 28 | 26.65 | 2.18M |
| April 02, 2026 | 26.88 | 27.5 | 27.5 | 27.5 | 26.5 | 2.6M |
| April 01, 2026 | 27.11 | 26 | 26 | 28 | 25.5 | 3.01M |
| March 31, 2026 | 28 | 28 | 28 | 28.5 | 27 | 1.18M |
| March 30, 2026 | 27.25 | 28 | 28 | 28.5 | 26.5 | 1.03M |
| March 27, 2026 | 29 | 28 | 28 | 29.5 | 27.6 | 1.53M |
| March 26, 2026 | 28.5 | 28.6 | 28.6 | 29 | 28 | 1.32M |
| March 25, 2026 | 28.56 | 28.5 | 28.5 | 29 | 27 | 751,907 |
| March 24, 2026 | 28.85 | 29 | 29 | 29 | 27.5 | 1.93M |
| March 23, 2026 | 29 | 28.8 | 28.8 | 31 | 27.5 | 4.72M |
| March 20, 2026 | 30.25 | 28.9 | 28.9 | 30.5 | 28 | 2.93M |
| March 19, 2026 | 29.98 | 30.7 | 30.7 | 32 | 29.05 | 6.25M |
| March 18, 2026 | 28 | 29.3 | 29.3 | 29.5 | 26.75 | 7.83M |
| March 17, 2026 | 27.9 | 27.5 | 27.5 | 28.5 | 27.37 | 2.01M |
| March 16, 2026 | 28.24 | 28.2 | 28.2 | 29 | 27.5 | 5.16M |
| March 13, 2026 | 27.5 | 28 | 28 | 29 | 27.5 | 4.37M |
| March 12, 2026 | 26.98 | 28 | 28 | 28.5 | 26.67 | 4.25M |
| March 11, 2026 | 25 | 26.3 | 26.3 | 27 | 25 | 1.62M |
| March 10, 2026 | 24.73 | 25.2 | 25.2 | 26 | 23 | 1.91M |
| March 09, 2026 | 26.68 | 26.5 | 26.5 | 29 | 24.5 | 4.69M |
| March 06, 2026 | 25 | 26.5 | 26.5 | 27.5 | 24.8 | 3.22M |
| March 05, 2026 | 23 | 25.1 | 25.1 | 25.5 | 22.5 | 3.22M |
| March 04, 2026 | 22.75 | 22.8 | 22.8 | 23.5 | 22 | 1.63M |
| March 03, 2026 | 23.5 | 22.7 | 22.7 | 23.5 | 22 | 1.13M |
| March 02, 2026 | 23 | 23 | 23 | 24 | 22.5 | 1.51M |
| February 27, 2026 | 22.29 | 22.3 | 22.3 | 23 | 22 | 1.01M |
| February 26, 2026 | 24.5 | 22.5 | 22.5 | 24.75 | 21 | 3.29M |
| February 25, 2026 | 24.5 | 25.25 | 25.25 | 25.5 | 24 | 2.13M |
| February 24, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 227,856 |
| February 23, 2026 | 24.75 | 24.5 | 24.5 | 25 | 24 | 383,780 |
| February 20, 2026 | 24.5 | 25 | 25 | 25 | 24 | 340,174 |
| February 19, 2026 | 24 | 25 | 25 | 25 | 23.5 | 222,074 |
| February 18, 2026 | 24 | 24 | 24 | 24.5 | 23 | 389,187 |
| February 17, 2026 | 24 | 24 | 24 | 24.5 | 23.6 | 96,571 |
| February 16, 2026 | 24 | 24 | 24 | 24.5 | 23.35 | 187,420 |