Jarvis Securities plc (JIM.L) LSE
8.50
+0.25(+3.03%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
8.50
+0.25(+3.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.25 | 8.5 | 8.5 | 8.5 | 7.75 | 130,385 |
| March 12, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 20,177 |
| March 11, 2026 | 8.75 | 8.25 | 8.25 | 9 | 8.25 | 72,203 |
| March 10, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 1,977 |
| March 09, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 61,371 |
| March 06, 2026 | 9 | 8.75 | 8.75 | 9 | 8.26 | 40,969 |
| March 05, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 15,530 |
| March 04, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 15,530 |
| March 03, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.26 | 31,060 |
| March 02, 2026 | 8.63 | 8.5 | 8.5 | 9 | 8 | 87,492 |
| February 27, 2026 | 8.63 | 8.63 | 8.63 | 9 | 8.25 | 14,726 |
| February 26, 2026 | 8.63 | 8.63 | 8.63 | 9 | 8.45 | 44,095 |
| February 25, 2026 | 8.63 | 8.63 | 8.63 | 9 | 8.48 | 13,751 |
| February 24, 2026 | 8.63 | 8.63 | 8.63 | 8.95 | 8.45 | 34,559 |
| February 23, 2026 | 8.63 | 8.63 | 8.63 | 9 | 8.25 | 12,084 |
| February 20, 2026 | 8.63 | 8.63 | 0 | 9 | 8.45 | 9,295 |
| February 19, 2026 | 8.25 | 8.63 | 0 | 8.89 | 8 | 93,565 |
| February 18, 2026 | 8.25 | 8.25 | 0 | 8.5 | 8 | 81,321 |
| February 17, 2026 | 8.13 | 8.13 | 0 | 8.3 | 8 | 10,580 |
| February 16, 2026 | 8.13 | 8.13 | 0 | 8.5 | 8 | 4,510 |
| February 13, 2026 | 8.13 | 8.13 | 0 | 8.5 | 7.8 | 3,209 |
| February 12, 2026 | 8.13 | 8.13 | 0 | 8.13 | 8 | 299 |
| February 11, 2026 | 8.13 | 8.13 | 0 | 8.5 | 8 | 29,296 |
| February 10, 2026 | 8 | 8.13 | 0 | 8.33 | 7.5 | 53,800 |
| February 09, 2026 | 8 | 8 | 0 | 8.33 | 7.78 | 1,082 |
| February 06, 2026 | 8 | 8 | 0 | 8.5 | 7.78 | 56,587 |
| February 05, 2026 | 8 | 8 | 0 | 8 | 7.75 | 500 |
| February 04, 2026 | 8 | 8 | 0 | 8.5 | 7.5 | 330,880 |
| February 03, 2026 | 8 | 8 | 0 | 8.5 | 7.5 | 651 |
| February 02, 2026 | 8 | 8 | 0 | 8.25 | 7.5 | 247,842 |
| January 30, 2026 | 7.75 | 7.75 | 0 | 8.5 | 7.7 | 104,311 |
| January 29, 2026 | 8 | 7.75 | 0 | 8 | 7.23 | 105,402 |
| January 28, 2026 | 8 | 8 | 0 | 8.5 | 7.86 | 28,052 |
| January 27, 2026 | 8 | 8 | 0 | 8.5 | 7.5 | 44,181 |
| January 26, 2026 | 8 | 8 | 0 | 8.5 | 7.5 | 18,561 |
| January 23, 2026 | 7.75 | 8 | 0 | 8.5 | 7.5 | 555,171 |
| January 22, 2026 | 7.63 | 7.75 | 0 | 8 | 7.56 | 146,131 |
| January 21, 2026 | 7.63 | 7.63 | 0 | 8 | 7.26 | 3,197 |
| January 20, 2026 | 7.5 | 7.63 | 0 | 7.63 | 7.26 | 271,444 |
| January 19, 2026 | 7.5 | 7.5 | 0 | 8 | 7 | 8,829 |
| January 16, 2026 | 7.5 | 7.5 | 0 | 7.5 | 7 | 6,980 |
| January 15, 2026 | 7.5 | 7.5 | 0 | 7.5 | 7 | 18,520 |
| January 14, 2026 | 7.5 | 7.5 | 0 | 7.5 | 7 | 5,024 |
| January 13, 2026 | 7.5 | 7.5 | 0 | 7.5 | 7.23 | 17,768 |
| January 12, 2026 | 7.5 | 7.5 | 0 | 8 | 7 | 8,908 |
| January 09, 2026 | 8 | 7.5 | 0 | 8 | 7 | 83,060 |
| January 08, 2026 | 7.5 | 7.5 | 0 | 7.55 | 7.21 | 57,417 |
| January 07, 2026 | 7.5 | 7.5 | 0 | 8 | 7.15 | 228,032 |
| January 06, 2026 | 9.5 | 7.5 | 0 | 9.79 | 7.1 | 1.68M |
| January 05, 2026 | 11.25 | 9.5 | 0 | 11.25 | 9 | 292,077 |
| January 02, 2026 | 12.25 | 11.25 | 0 | 12.91 | 10.05 | 1.24M |
| December 31, 2025 | 13 | 12.25 | 0 | 13.49 | 11.79 | 209,121 |
| December 30, 2025 | 13.5 | 13 | 0 | 15 | 11.5 | 513,056 |
| December 29, 2025 | 17 | 17 | 0 | 17.9 | 16.6 | 19,539 |
| December 24, 2025 | 17 | 17 | 0 | 17 | 17 | 149,988 |
| December 23, 2025 | 15 | 17 | 0 | 17.9 | 14.4 | 337,629 |
| December 22, 2025 | 15.5 | 15 | 0 | 16 | 14.26 | 354,347 |
| December 19, 2025 | 16.5 | 15.5 | 0 | 16.75 | 15.5 | 354,587 |
| December 18, 2025 | 17 | 16.5 | 0 | 17.65 | 15.26 | 805,581 |
| December 17, 2025 | 17 | 17 | 0 | 17 | 16.4 | 8,000 |