Jarvis Securities plc (JIM.L) LSE
7.25
+0.25(+3.57%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
7.25
+0.25(+3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 7.5 | 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 | 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 |