Jarvis Securities plc (JIM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JIM.L Historical Return
If you invested 1000 GBp in Jarvis Securities plc (JIM.L) 10 years ago, it would be worth 89.96 GBp as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 16.76 GBp, while 1000 GBp invested 1 year ago would be worth 163.41 GBp. This corresponds to total returns of -91%, -98.32%, -83.66%, respectively, with annualized returns of -21.4%, -55.88%, -83.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JIM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.35 | 8,000 |
| October 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.42 | 48,000 |
| October 20, 2026 | 3.75 | 3.75 | 3.75 | 4.5 | 3 | 100,398 |
| October 19, 2026 | 5 | 3.75 | 3.75 | 5 | 3.65 | 87,096 |
| October 16, 2026 | 6.5 | 4 | 4 | 8 | 3 | 612,396 |
| October 15, 2026 | 7 | 6.5 | 6.5 | 7.85 | 5 | 236,880 |
| October 14, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7.5 | 284 |
| October 13, 2026 | 8 | 7.5 | 7.5 | 9 | 7.5 | 35,469 |
| October 12, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| October 09, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| October 08, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| October 07, 2026 | 8.5 | 8 | 8 | 9 | 8 | 9,930 |
| October 06, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 103,565 |
| October 05, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.16 | 6,917 |
| October 02, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| October 01, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 4 |
| September 30, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 14,873 |
| September 29, 2026 | 8.5 | 8.5 | 8.5 | 8.9 | 8 | 12,042 |
| September 28, 2026 | 8.5 | 8.5 | 8.5 | 8.9 | 8 | 786 |
| September 25, 2026 | 8.5 | 8.5 | 8.5 | 8.9 | 8.5 | 175,023 |
| September 24, 2026 | 8.5 | 8.5 | 8.5 | 8.7 | 8.3 | 41,367 |
| September 23, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 20 |
| September 22, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 28,697 |
| September 21, 2026 | 8.45 | 8.5 | 8.5 | 8.9 | 8.33 | 134,697 |
| September 18, 2026 | 8 | 8.5 | 8.5 | 9 | 7 | 154,060 |
| September 17, 2026 | 8 | 8 | 8 | 9 | 8 | 1,123 |
| September 16, 2026 | 8 | 8 | 8 | 9 | 7.17 | 121,346 |
| September 15, 2026 | 8 | 8 | 8 | 9 | 7.16 | 83,486 |
| September 11, 2026 | 7.5 | 7 | 7 | 7.7 | 7 | 64,939 |
| September 10, 2026 | 7 | 7 | 7 | 7.6 | 6.56 | 32,003 |
| September 09, 2026 | 7 | 7 | 7 | 8 | 6 | 49,344 |
| September 08, 2026 | 7 | 7 | 7 | 7.6 | 6.5 | 8,931 |
| September 07, 2026 | 7.35 | 7 | 7 | 7.6 | 7 | 35,405 |
| September 04, 2026 | 7 | 7 | 7 | 7.35 | 6.35 | 273,234 |
| September 03, 2026 | 7 | 7 | 7 | 7 | 6.35 | 53,208 |
| September 02, 2026 | 7 | 7 | 7 | 7.35 | 6.35 | 20,519 |
| September 01, 2026 | 7 | 7 | 7 | 8 | 6 | 191,790 |
| August 28, 2026 | 8 | 7 | 7 | 8.5 | 6 | 253,206 |
| August 27, 2026 | 8 | 8 | 8 | 8.5 | 8 | 12 |
| August 26, 2026 | 8 | 8 | 8 | 8.5 | 8 | 185 |
| August 25, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 2,408 |
| August 24, 2026 | 8 | 8 | 8 | 8.5 | 7.6 | 6,141 |
| August 21, 2026 | 8 | 8 | 8 | 8.3 | 8 | 3 |
| August 20, 2026 | 8 | 8 | 8 | 8.3 | 7.75 | 33,586 |
| August 19, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 70,690 |
| August 18, 2026 | 7.5 | 7.75 | 7.75 | 8 | 7.5 | 38,959 |
| August 17, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.59 | 7,788 |
| August 14, 2026 | 7.75 | 7.75 | 7.75 | 7.9 | 7.5 | 104,331 |
| August 13, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 4,102 |
| August 12, 2026 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 114,990 |
| August 11, 2026 | 8 | 8 | 8 | 8.5 | 7.6 | 17,015 |
| August 10, 2026 | 8 | 8 | 8 | 8.5 | 7.6 | 23,905 |
| August 07, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 210,232 |
| August 06, 2026 | 8 | 8 | 8 | 8.45 | 7.5 | 59,648 |
| August 05, 2026 | 8 | 8 | 8 | 8.5 | 7.51 | 4,437 |
| August 04, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 16,107 |
| August 03, 2026 | 8 | 8 | 8 | 8 | 7.5 | 1,133 |
| July 31, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 309,419 |
| July 30, 2026 | 8 | 8 | 8 | 8.4 | 7.75 | 62,568 |
| July 29, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 39,660 |
AD
