Jadestone Energy plc (JSE.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JSE.L Historical Return
If you invested 1000 GBp in Jadestone Energy plc (JSE.L) since IPO date, it would be worth 106,738.98 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 49,939.94 GBp, while 1000 GBp invested 1 year ago would be worth 2,000 GBp. This corresponds to total returns of 10,573.9%, 4,893.99%, 100%, respectively, with annualized returns of 77.98%, 118.62%, 100%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JSE.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 37.25 | 37 | 37 | 37.5 | 36.5 | 459,825 |
| September 10, 2026 | 37.25 | 37.5 | 37.5 | 38 | 37 | 1.81M |
| September 09, 2026 | 37 | 37.3 | 37.3 | 38 | 36.5 | 1.3M |
| September 08, 2026 | 37.5 | 37 | 37 | 37.9 | 36.5 | 507,987 |
| September 07, 2026 | 36.6 | 37.2 | 37.2 | 37.95 | 36.5 | 1.77M |
| September 04, 2026 | 36.75 | 37 | 37 | 37.8 | 36.5 | 1.67M |
| September 03, 2026 | 36.42 | 36.9 | 36.9 | 37.5 | 35.5 | 3.05M |
| September 02, 2026 | 35 | 36 | 36 | 38 | 34.5 | 4.55M |
| September 01, 2026 | 33 | 34.4 | 34.4 | 35 | 33 | 2.18M |
| August 28, 2026 | 32.5 | 32.7 | 32.7 | 33.5 | 31.5 | 2.19M |
| August 27, 2026 | 31.08 | 32 | 32 | 32.5 | 31 | 1.17M |
| August 26, 2026 | 32.25 | 32 | 32 | 32.5 | 31.5 | 581,275 |
| August 25, 2026 | 32.5 | 32.25 | 32.25 | 33 | 32 | 365,867 |
| August 24, 2026 | 31.5 | 32.5 | 32.5 | 32.5 | 31 | 411,920 |
| August 21, 2026 | 31.5 | 31.6 | 31.6 | 32 | 30.8 | 4.66M |
| August 20, 2026 | 31.25 | 31 | 31 | 32 | 30.5 | 743,956 |
| August 19, 2026 | 31 | 31.3 | 31.3 | 32 | 30.77 | 545,028 |
| August 18, 2026 | 30.5 | 31 | 31 | 31.5 | 30 | 821,002 |
| August 17, 2026 | 30.5 | 30.6 | 30.6 | 31 | 30 | 1.47M |
| August 14, 2026 | 30.5 | 30.7 | 30.7 | 31 | 30 | 802,446 |
| August 13, 2026 | 30.5 | 30.5 | 30.5 | 31 | 30 | 249,147 |
| August 12, 2026 | 30.75 | 30.3 | 30.3 | 31 | 30 | 335,815 |
| August 11, 2026 | 30 | 30.5 | 30.5 | 31 | 29.5 | 6.09M |
| August 10, 2026 | 30 | 30.1 | 30.1 | 30.5 | 29.5 | 195,366 |
| August 07, 2026 | 29 | 30 | 30 | 31 | 28 | 727,678 |
| August 06, 2026 | 28.5 | 28.75 | 28.75 | 29.4 | 28 | 309,178 |
| August 05, 2026 | 29.25 | 28.5 | 28.5 | 29.5 | 28.35 | 676,343 |
| August 04, 2026 | 29.63 | 29.4 | 29.4 | 30 | 29 | 535,409 |
| August 03, 2026 | 29.8 | 29.75 | 29.75 | 30 | 29 | 1.17M |
| 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 |
AD
