Jadestone Energy plc (JSE.L) LSE

Currency In GBp

JSE.L Historical Return

If you invested 1000 GBp in Jadestone Energy plc (JSE.L) since IPO date, it would be worth 86,545.12 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 39,202.36 GBp, while 1000 GBp invested 1 year ago would be worth 1,411.76 GBp. This corresponds to total returns of 8,554.51%, 3,820.24%, 41.18%, respectively, with annualized returns of 74.74%, 108.2%, 41.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JSE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	30.5	30	30	30.5	29.5	269,764
July 30, 2026	30	30.25	30.25	31	29.75	441,786
July 29, 2026	30	30	30	31	28	3.72M
July 28, 2026	31	31.5	31.5	31.9	31	583,814
July 27, 2026	31.75	31	31	32	30.5	1.59M
July 24, 2026	32	32	32	32.5	31.29	251,520
July 23, 2026	30.75	32	32	32.4	30	1.37M
July 22, 2026	30.25	30.75	30.75	31.2	30	391,083
July 21, 2026	30.5	30.25	30.25	31	30	1.14M
July 20, 2026	30	30.5	30.5	31	29	1.14M
July 17, 2026	29	29.25	29.25	29.44	28	3.08M
July 16, 2026	29.25	29	29	30	28.5	393,854
July 15, 2026	29.25	29.25	29.25	30	28.5	556,579
July 14, 2026	29.5	29.25	29.25	30	28.5	36,484
July 13, 2026	28.5	29	29	29.5	28	270,104
July 10, 2026	29	28.5	28.5	29.5	28.06	5.08M
July 09, 2026	29	29	29	29.38	28.5	14,394
July 08, 2026	28.25	29	29	29.5	28.25	286,463
July 07, 2026	28	28.25	28.25	28.5	28	67,975
July 06, 2026	28.75	28	28	29	28	331,233
July 03, 2026	29	29	29	29	28.5	124,398
July 02, 2026	29	28.5	28.5	29	28.5	121,725
July 01, 2026	28.5	28.8	28.8	29	28	940,618
June 30, 2026	28.25	29	29	29	28	358,793
June 29, 2026	27.9	28.1	28.1	29	27.8	717,109
June 26, 2026	27.75	27.4	27.4	28	27.4	955,726
June 25, 2026	27.5	27.8	27.8	28.5	27.5	1.37M
June 24, 2026	28.5	27.6	27.6	29	27.5	3.21M
June 23, 2026	27.25	27.5	27.5	28	27	443,398
June 22, 2026	27.5	27.5	27.5	28	26.5	941,192
June 19, 2026	28.3	27.5	27.5	28.5	26.55	1.12M
June 18, 2026	28.5	28.25	28.25	28.5	28	328,025
June 17, 2026	29.25	28.25	28.25	30	28	673,038
June 16, 2026	29	29	29	29.5	28.5	432,531
June 15, 2026	31	29.2	29.2	31.5	28.5	2.66M
June 12, 2026	32	31.3	31.3	32.5	31	826,448
June 11, 2026	32	32	32	32.85	31.5	718,393
June 10, 2026	32.5	32	32	33	31.5	1.8M
June 09, 2026	32.75	32.8	32.8	33	32.3	1.9M
June 08, 2026	33.5	33	33	34	32	2.43M
June 05, 2026	33	33.5	33.5	33.5	32.6	1.63M
June 04, 2026	33.25	33	33	34	32	961,530
June 03, 2026	32.95	33.5	33.5	34	32.5	2.3M
June 02, 2026	32.25	33	33	33	31.5	262,335
June 01, 2026	32.25	32.1	32.1	33	31.5	4.78M
May 29, 2026	32.25	32	32	32.5	31.5	1.19M
May 28, 2026	32.7	32.1	32.1	33	31.5	360,408
May 27, 2026	33.75	32	32	35	31.5	1.24M
May 26, 2026	32.5	33.8	33.8	34	32	1.47M
May 22, 2026	31.63	32.8	32.8	33	31.5	2.76M
May 21, 2026	32	32	32	32.5	31.5	1.17M
May 20, 2026	32.5	32.5	32.5	33	31.5	440,338
May 19, 2026	30	32	32	32.92	29	2.27M
May 18, 2026	30.5	31.5	31.5	31.5	30	2.11M
May 15, 2026	30.25	30.2	30.2	31	30	279,892
May 14, 2026	30.25	31	31	31	29.8	1.49M
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