Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
0.00 (0.00%)
Oct 10, 2025, 3:18 PM GMT+1
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | - | 3,989 |
| Oct 9, 2025 | 22.00 | 22.90 | 21.20 | 21.50 | 21.50 | -2.27% | 29,471 |
| Oct 8, 2025 | 22.50 | 22.50 | 21.20 | 22.00 | 22.00 | -2.22% | 40,198 |
| Oct 7, 2025 | 23.00 | 23.50 | 21.45 | 22.50 | 22.50 | -2.17% | 64,648 |
| Oct 6, 2025 | 23.00 | 23.90 | 22.65 | 23.00 | 23.00 | - | 77,896 |
| Oct 3, 2025 | 23.00 | 24.00 | 22.57 | 23.00 | 23.00 | - | 54,265 |
| Oct 2, 2025 | 23.00 | 23.90 | 22.53 | 23.00 | 23.00 | - | 120,825 |
| Oct 1, 2025 | 22.50 | 23.50 | 22.13 | 23.00 | 23.00 | 2.22% | 7,152 |
| Sep 30, 2025 | 22.50 | 23.49 | 21.45 | 22.50 | 22.50 | - | 79,969 |
| Sep 29, 2025 | 22.50 | 23.00 | 21.33 | 22.50 | 22.50 | - | 34,598 |
| Sep 26, 2025 | 22.50 | 22.50 | 21.84 | 22.50 | 22.50 | - | 4,232 |
| Sep 25, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 23,912 |
| Sep 24, 2025 | 22.50 | 23.00 | 21.84 | 22.50 | 22.50 | - | 8,364 |
| Sep 23, 2025 | 22.50 | 22.50 | 21.00 | 22.50 | 22.50 | - | 1,341 |
| Sep 22, 2025 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | - | 26,295 |
| Sep 19, 2025 | 23.50 | 23.80 | 22.50 | 22.50 | 22.50 | -4.26% | 256,636 |
| Sep 18, 2025 | 23.50 | 23.80 | 23.32 | 23.50 | 23.50 | - | 13,384 |
| Sep 17, 2025 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 4,000 |
| Sep 16, 2025 | 23.50 | 23.80 | 23.00 | 23.50 | 23.50 | - | 9,072 |
| Sep 15, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | 2.17% | 88,831 |
| Sep 12, 2025 | 23.00 | 23.74 | 22.56 | 23.00 | 23.00 | - | 45,811 |
| Sep 11, 2025 | 23.00 | 23.80 | 22.20 | 23.00 | 23.00 | - | 19,685 |
| Sep 10, 2025 | 23.00 | 23.80 | 22.51 | 23.00 | 23.00 | - | 3,316 |
| Sep 9, 2025 | 23.00 | 23.80 | 22.37 | 23.00 | 23.00 | - | 31,284 |
| Sep 8, 2025 | 22.50 | 24.00 | 22.33 | 23.00 | 23.00 | 2.22% | 2,834 |
| Sep 5, 2025 | 21.00 | 23.00 | 21.00 | 22.50 | 22.50 | 7.14% | 75,164 |
| Sep 4, 2025 | 21.00 | 22.75 | 20.83 | 21.00 | 21.00 | - | 93,097 |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 24,668 |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,928 |
| Sep 1, 2025 | 21.85 | 21.85 | 20.50 | 21.00 | 21.00 | - | 13,872 |
| Aug 29, 2025 | 20.38 | 21.00 | 20.38 | 21.00 | 21.00 | - | 8,284 |
| Aug 28, 2025 | 21.85 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 47,274 |
| Aug 27, 2025 | 20.00 | 22.00 | 20.00 | 21.50 | 21.50 | 10.26% | 169,081 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 2.63% | 200,218 |
| Aug 22, 2025 | 19.75 | 20.00 | 18.25 | 19.00 | 19.00 | - | 11,155 |
| Aug 21, 2025 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | - | 50,000 |
| Aug 20, 2025 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | -2.56% | 10,300 |
| Aug 19, 2025 | 18.26 | 19.88 | 18.10 | 19.50 | 19.50 | - | 32,600 |
| Aug 18, 2025 | 20.00 | 20.25 | 18.00 | 19.50 | 19.50 | - | 5,253 |
| Aug 15, 2025 | 20.00 | 20.00 | 18.00 | 19.50 | 19.50 | -2.50% | 14,538 |
| Aug 14, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 30,532 |
| Aug 13, 2025 | 20.70 | 20.70 | 19.00 | 20.00 | 20.00 | - | 37,915 |
| Aug 12, 2025 | 20.13 | 20.95 | 19.00 | 20.00 | 20.00 | -2.44% | 67,322 |
| Aug 11, 2025 | 23.00 | 23.00 | 20.50 | 20.50 | 20.50 | -10.87% | 215,617 |
| Aug 8, 2025 | 22.87 | 23.00 | 22.00 | 23.00 | 23.00 | - | 47,072 |
| Aug 7, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -11.54% | 235,606 |
| Aug 6, 2025 | 25.40 | 27.00 | 25.00 | 26.00 | 23.10 | 4.00% | 232,441 |
| Aug 5, 2025 | 24.90 | 26.00 | 24.52 | 25.00 | 22.21 | 2.04% | 476,571 |
| Aug 4, 2025 | 23.99 | 25.00 | 23.10 | 24.50 | 21.77 | 6.52% | 353,679 |
| Aug 1, 2025 | 23.00 | 24.00 | 21.63 | 23.00 | 20.43 | 4.55% | 311,196 |