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 197.63 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 35.01 GBp, while 1000 GBp invested 1 year ago would be worth 367.48 GBp. This corresponds to total returns of -80.24%, -96.5%, -63.25%, respectively, with annualized returns of -14.96%, -48.83%, -63.25%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 309,419 |
| July 30, 2026 | 8 | 8 | 8 | 8.4 | 7.75 | 62,568 |
| July 29, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 39,660 |
| July 28, 2026 | 8 | 8 | 8 | 8 | 7.65 | 7,677 |
| July 27, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 161,448 |
| July 23, 2026 | 8 | 8 | 8 | 9 | 7.63 | 90,524 |
| July 22, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 16,125 |
| July 21, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 186 |
| July 20, 2026 | 8 | 8.5 | 8.5 | 8.5 | 8 | 40,367 |
| July 17, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 396 |
| July 16, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 20 |
| July 15, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 100,585 |
| July 14, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.1 | 15,562 |
| July 13, 2026 | 9 | 8.5 | 8.5 | 9 | 8 | 3,593 |
| July 10, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 8,443 |
| July 09, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 14,173 |
| July 08, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 7,400 |
| July 07, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8 | 535 |
| July 06, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8 | 960 |
| July 03, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 911 |
| July 02, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8 | 400 |
| July 01, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| June 30, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8.5 | 30 |
| June 29, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 15,601 |
| June 26, 2026 | 8 | 8.5 | 8.5 | 8.5 | 8 | 2,400 |
| June 25, 2026 | 8 | 8.5 | 8.5 | 8.8 | 8 | 6 |
| June 24, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 11 |
| June 23, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 123,692 |
| 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 |
AD
