Jarvis Securities plc (JIM.L) LSE
7.15
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
7.15
+0(+0.00%)
Currency In GBp
If you invested 1000 GBp in Jarvis Securities plc (JIM.L) 10 years ago, it would be worth 171.55 GBp as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 36.55 GBp, while 1000 GBp invested 1 year ago would be worth 546.22 GBp. This corresponds to total returns of -82.85%, -96.35%, -45.38%, respectively, with annualized returns of -16.16%, -48.43%, -45.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 7.15 | 7.4 | 7.4 | 7.5 | 6.8 | 50,074 |
| April 22, 2026 | 7.15 | 7.15 | 7.15 | 7.4 | 6.92 | 89,594 |
| April 21, 2026 | 7.15 | 7.15 | 7.15 | 7.5 | 6.8 | 1,719 |
| April 20, 2026 | 7.5 | 7.15 | 7.15 | 7.5 | 7.15 | 339 |
| April 17, 2026 | 7.15 | 7.15 | 7.15 | 7.5 | 6.92 | 12,224 |
| April 16, 2026 | 7.15 | 7.15 | 7.15 | 7.5 | 6.8 | 945 |
| April 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.8 | 30,461 |
| April 14, 2026 | 6.92 | 7.15 | 7.15 | 7.5 | 6.92 | 10,331 |
| April 13, 2026 | 7.15 | 7.15 | 7.15 | 7.5 | 6.92 | 4,602 |
| April 10, 2026 | 7.15 | 7.15 | 7.15 | 7.5 | 6.8 | 13,641 |
| April 09, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.92 | 590 |
| April 08, 2026 | 7.15 | 7.15 | 7.15 | 7.5 | 6.8 | 425 |
| April 07, 2026 | 7.8 | 7.15 | 7.15 | 7.8 | 6.8 | 18,789 |
| April 02, 2026 | 6.88 | 7.25 | 7.25 | 7.4 | 6.88 | 64,816 |
| April 01, 2026 | 7 | 7 | 7 | 7 | 6.8 | 179,266 |
| March 31, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.66 | 171,203 |
| March 30, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.5 | 530,858 |
| March 27, 2026 | 7.25 | 7 | 7 | 7.25 | 6.75 | 110,990 |
| March 26, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7 | 5,992 |
| March 25, 2026 | 7 | 7.25 | 7.25 | 7.5 | 7 | 42,698 |
| March 24, 2026 | 7.75 | 7.25 | 7.25 | 7.75 | 7.03 | 47,773 |
| March 23, 2026 | 7.75 | 7.5 | 7.75 | 8 | 7.5 | 42,300 |
| March 20, 2026 | 7.75 | 7.75 | 7.75 | 7.88 | 7.75 | 4,000 |
| March 19, 2026 | 7.75 | 7.75 | 7.75 | 7.88 | 7.5 | 1,133 |
| March 18, 2026 | 7.75 | 7.75 | 7.75 | 7.88 | 7.5 | 10,447 |
| March 17, 2026 | 8 | 7.75 | 7.75 | 8.4 | 7.75 | 3,379 |
| March 16, 2026 | 8 | 8 | 8 | 8.5 | 7.75 | 576 |
| 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 | 8.63 | 9 | 8.45 | 9,295 |
| February 19, 2026 | 8.25 | 8.63 | 8.63 | 8.89 | 8 | 93,565 |
| February 18, 2026 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 81,321 |
| February 17, 2026 | 8.13 | 8.13 | 8.13 | 8.3 | 8 | 10,580 |
| February 16, 2026 | 8.13 | 8.13 | 8.13 | 8.5 | 8 | 4,510 |
| February 13, 2026 | 8.13 | 8.13 | 8.13 | 8.5 | 7.8 | 3,209 |
| February 12, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8 | 299 |
| February 11, 2026 | 8.13 | 8.13 | 8.13 | 8.5 | 8 | 29,296 |
| February 10, 2026 | 8 | 8.13 | 8.13 | 8.33 | 7.5 | 53,800 |
| February 09, 2026 | 8 | 8 | 8 | 8.33 | 7.78 | 1,082 |
| February 06, 2026 | 8 | 8 | 8 | 8.5 | 7.78 | 56,587 |
| February 05, 2026 | 8 | 8 | 8 | 8 | 7.75 | 500 |
| February 04, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 330,880 |
| February 03, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 651 |
| February 02, 2026 | 8 | 8 | 8 | 8.25 | 7.5 | 247,842 |
| January 30, 2026 | 7.75 | 7.75 | 7.75 | 8.5 | 7.7 | 104,311 |
| January 29, 2026 | 8 | 7.75 | 7.75 | 8 | 7.23 | 105,402 |
| January 28, 2026 | 8 | 8 | 8 | 8.5 | 7.86 | 28,052 |