LSE · JSE · stock
Jadestone Energy plc (JSE) stock price history
Every LSE trading session of Jadestone Energy plc from Aug 9, 2018 to Nov 13, 2026: 1,783 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JSE adjusted close, 2018 to 2026
- £1.09
- All time high, 2022
- £0.4450
- 52 week high, £0.2050 low
- 1,783
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
JSE key facts
- Jadestone Energy plc (JSE) closed at £0.3750 on Nov 13, 2026 on LSE.
- JSE's all time high close is £1.09, set on May 31, 2022; its all time low close is £0.1713 on Sep 22, 2025.
- JSE's 52 week range is £0.2050 to £0.4450.
- JSE returned +53.1% over the year to Nov 13, 2026 and -55.6% over five years.
- Since Aug 9, 2018 JSE returned +5%, +0.6% a year compounded.
- JSE's deepest drawdown was -84.3% from Jun 9, 2022 to Sep 22, 2025.
- DataCedar holds 1,783 daily sessions of JSE history from Aug 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JSE price chart, 2018 to 2026
JSE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +23.0% |
| 6 months | +24.0% |
| Year to date | +59.6% |
| 1 year | +53.1% |
| 3 years | +23.4% |
| 5 years | -55.6% |
| 10 years | n/a |
| Since Aug 9, 2018 | +5.4% |
| Compound annual growth, 8.3 years | +0.6% |
JSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.09 on May 31, 2022
- All time low close
- £0.1713 on Sep 22, 2025
- 52 week high
- £0.4450 on Oct 23, 2026
- 52 week low
- £0.2050 on Dec 17, 2025
- Deepest drawdown
- -84.3% from Jun 9, 2022 to Sep 22, 2025, not yet recovered
- Best single session
- +27.1% on Aug 23, 2023
- Worst single session
- -30.6% on Aug 1, 2023
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +173%
- Worst calendar year
- 2023, -52%
JSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 9, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2350 | £0.4450 | £0.2174 | £0.3750 | +59.6% | 355.8M | 210 |
| 2025 | £0.2400 | £0.3300 | £0.1700 | £0.2350 | -2.1% | 327.8M | 234 |
| 2024 | £0.3650 | £0.3700 | £0.2300 | £0.2400 | -34.2% | 159.9M | 240 |
| 2023 | £0.7650 | £0.9320 | £0.2100 | £0.3650 | -52.3% | 344.2M | 239 |
| 2022 | £0.8398 | £1.10 | £0.6500 | £0.7650 | -8.9% | 239.9M | 220 |
| 2021 | £0.6148 | £1.38 | £0.5698 | £0.8398 | +36.6% | 300.2M | 226 |
| 2020 | £0.9246 | £0.9381 | £0.2709 | £0.6148 | -33.5% | 182M | 194 |
| 2019 | £0.3378 | £0.9393 | £0.3378 | £0.9246 | +172.9% | 158M | 161 |
| 2018 | £0.3598 | £0.4578 | £0.3349 | £0.3388 | n/a | 32.5M | 59 |
JSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3750 | -8.5% |
| October 2026 | £0.4100 | +7.9% |
| September 2026 | £0.3800 | +16.2% |
| August 2026 | £0.3270 | +9.0% |
| July 2026 | £0.3000 | +3.4% |
| June 2026 | £0.2900 | -9.4% |
| May 2026 | £0.3200 | +6.7% |
| April 2026 | £0.3000 | +7.1% |
| March 2026 | £0.2800 | +25.6% |
| February 2026 | £0.2230 | -11.7% |
| January 2026 | £0.2525 | +7.4% |
| December 2025 | £0.2350 | -1.1% |
About the JSE data
Daily bars. 1,783 sessions from Aug 9, 2018 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AJSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
JSE share price history
