Jarvis Securities plc - JIM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20	19.5	19.5	20	18	14,538
August 14, 2025	19	20	20	20	19	30,532
August 13, 2025	20.7	20	20	20.7	19	37,915
August 12, 2025	20.13	20	20	20.95	19	67,322
August 11, 2025	23	20.5	20.5	23	20.5	215,617
August 08, 2025	22.87	23	23	23	22	47,072
August 07, 2025	24	23	23	24	22	235,606
August 06, 2025	25.4	26	26	27	25	300,109
August 05, 2025	24.9	25	25	26	24.52	476,968
August 04, 2025	23.99	24.5	24.5	25	23.1	353,679
August 01, 2025	23	24	24	24	21.63	261,196
July 31, 2025	22	22	22	22	21.57	63,762
July 30, 2025	21.75	22.2	22.2	22.8	21.75	19,989
July 29, 2025	21.53	22.2	22.2	22.8	21.53	37,498
July 28, 2025	21.56	22	22	22	21.56	550
July 25, 2025	22.8	22	22	23	21.56	50,914
July 24, 2025	22.24	22	22	22.24	21.43	23,946
July 23, 2025	21.35	22	22	22.24	21.35	34,278
July 22, 2025	22.3	22	22	22.3	21	113,716
July 21, 2025	22	22	22	22	21.5	225,611
July 18, 2025	22	21.4	21.4	22	21.4	20,454
July 17, 2025	21.79	21.5	21.5	21.79	21.5	34,178
July 16, 2025	21.33	21.4	21.4	22	21.33	13,001
July 15, 2025	21.31	21.5	21.5	21.5	21.31	12,752
July 14, 2025	21.9	21.5	21.5	21.9	21.25	32,161
July 11, 2025	21.16	21.5	21.5	21.9	21.15	63,327
July 10, 2025	21.15	21.5	21.5	21.5	21.15	25,908
July 09, 2025	23	21.5	21.5	23	21.15	376,786
July 08, 2025	21.21	22.2	22.2	23.4	21.21	646,055
July 07, 2025	18.5	21.5	21.5	22	18.1	560,119
July 04, 2025	18	18	18	18.5	18	41,589
July 03, 2025	17.38	18	18	18.41	17.38	252,543
July 02, 2025	17.7	17.75	17.75	18.09	17.13	112,485
July 01, 2025	16.75	17	17	17.5	16.33	205,731
June 30, 2025	16.85	16.5	16.5	16.85	15.3	158,635
June 27, 2025	15	16	16	16	15	71,355
June 26, 2025	16.02	16.5	16.5	16.85	16	37,103
June 25, 2025	16.9	16.5	16.5	17	16.02	89,960
June 24, 2025	16.88	17.25	17.25	17.44	16.86	131,924
June 23, 2025	17.88	17.25	17.25	17.88	16.86	125,213
June 20, 2025	18.35	17.3	17.75	18.35	17.26	79,456
June 19, 2025	17.15	17.75	17.75	18.15	17.15	79,423
June 18, 2025	17.27	17.75	17.75	18.15	17.15	83,850
June 17, 2025	17.25	17	17	17.47	16.87	114,820
June 16, 2025	16.5	17	17	17.35	16.49	16,927
June 13, 2025	16.58	17	17	17.29	16.58	152,400
June 12, 2025	16.86	17	17	17.37	16.5	103,369
June 11, 2025	17	17	17	17.5	16.8	85,973
June 10, 2025	17	17	17	17.35	16.5	52,498
June 09, 2025	16.5	17	17	17.37	16.5	46,434
June 06, 2025	17.37	17	17	17.37	16.8	40,392
June 05, 2025	17	17	17	17.4	16.72	221,591
June 04, 2025	16.22	16.5	16.5	17	16.22	84,367
June 03, 2025	15.8	16.5	16.5	16.75	15.41	330,039
June 02, 2025	15.33	15.5	15.5	15.79	15.33	42,831
May 30, 2025	15.33	15.5	15.5	15.8	15.33	11,544
May 29, 2025	15.3	15.5	15.5	15.5	15.3	27,648
May 28, 2025	15.28	15.5	15.5	15.5	15.28	43,210
May 27, 2025	15.43	15.5	15.5	15.5	15.25	78,280
May 23, 2025	15.43	15.5	15.5	15.5	15.43	16,376

Jarvis Securities plc (JIM.L) LSE