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 213.89 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 48.63 GBp, while 1000 GBp invested 1 year ago would be worth 555.19 GBp. This corresponds to total returns of -78.61%, -95.14%, -44.48%, respectively, with annualized returns of -14.29%, -45.36%, -44.48%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9 | 8.5 | 8.5 | 10 | 8 | 95,246 |
| June 19, 2026 | 9 | 9 | 9 | 9 | 8.8 | 800 |
| June 18, 2026 | 9 | 9 | 9 | 10 | 8 | 18,514 |
| June 17, 2026 | 9 | 9 | 9 | 9.65 | 8.8 | 18,446 |
| June 16, 2026 | 9 | 9 | 9 | 10 | 8 | 575 |
| June 15, 2026 | 9 | 9 | 9 | 10 | 8 | 37,604 |
| June 12, 2026 | 9 | 9 | 9 | 10 | 8.8 | 16,225 |
| June 11, 2026 | 9 | 9 | 9 | 9 | 8.8 | 2,000 |
| June 10, 2026 | 9 | 9 | 9 | 10 | 8.8 | 22,694 |
| June 09, 2026 | 9 | 9 | 9 | 9.75 | 9 | 7 |
| June 08, 2026 | 9 | 9 | 9 | 10 | 8.8 | 9,915 |
| June 05, 2026 | 9 | 9 | 9 | 10 | 8 | 47,618 |
| June 04, 2026 | 9 | 9 | 9 | 10 | 9 | 9,481 |
| June 03, 2026 | 8.8 | 9 | 9 | 9 | 8.8 | 1,757 |
| June 02, 2026 | 9.25 | 9 | 9 | 10.5 | 8 | 100,654 |
| June 01, 2026 | 9.25 | 9.25 | 9.25 | 10.5 | 8 | 33,732 |
| May 29, 2026 | 10 | 9.25 | 9.25 | 10.5 | 9 | 77,679 |
| May 28, 2026 | 9 | 9 | 9 | 10 | 8 | 1,171 |
| May 27, 2026 | 9 | 9 | 9 | 10 | 8 | 20,072 |
| May 26, 2026 | 9 | 9 | 9 | 10 | 8 | 25,312 |
| May 22, 2026 | 9 | 9 | 9 | 10 | 8.8 | 126,523 |
| May 21, 2026 | 9 | 9 | 9 | 9.1 | 8.8 | 27,860 |
| May 20, 2026 | 9.5 | 9 | 9 | 10.5 | 8.8 | 20,314 |
| May 19, 2026 | 9.5 | 9.5 | 9.5 | 10.5 | 8.8 | 10,211 |
| May 18, 2026 | 9.5 | 9.5 | 9.5 | 10.5 | 8.5 | 4,438 |
| May 15, 2026 | 9.5 | 9.5 | 9.5 | 10.5 | 8.5 | 29,986 |
| May 14, 2026 | 9.5 | 9.5 | 9.5 | 10.1 | 8.8 | 156 |
| May 13, 2026 | 9.5 | 9.5 | 9.5 | 10.5 | 8.5 | 18,103 |
| May 12, 2026 | 8 | 9.5 | 9.5 | 10.5 | 8 | 405,572 |
| May 11, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 6,776 |
| May 08, 2026 | 7.75 | 8 | 8 | 8.5 | 7.5 | 19,688 |
| May 07, 2026 | 7.75 | 7.75 | 7.75 | 8 | 7.5 | 48,829 |
| May 06, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.53 | 30,303 |
| May 05, 2026 | 7.4 | 7.75 | 7.75 | 8 | 7.4 | 36,406 |
| May 01, 2026 | 7.25 | 7.25 | 7.25 | 7.48 | 7 | 25,077 |
| April 30, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7.05 | 32,389 |
| April 29, 2026 | 7.25 | 7.14 | 7.14 | 7.25 | 7.05 | 2,406 |
| April 28, 2026 | 7.4 | 7.25 | 7.25 | 7.8 | 7.13 | 228,837 |
| April 27, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.18 | 5,920 |
| April 24, 2026 | 7.15 | 7.18 | 7.18 | 7.4 | 7.15 | 110,080 |
| 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 |
AD
