Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
0.00 (0.00%)
Mar 4, 2026, 8:00 AM GMT
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.50 | 8.26 | 8.26 | 8.50 | 8.50 | - | 15,530 |
| Mar 2, 2026 | 8.63 | 9.00 | 8.00 | 8.50 | 8.50 | -1.45% | 87,491 |
| Feb 27, 2026 | 8.63 | 9.00 | 8.25 | 8.63 | 8.63 | - | 14,726 |
| Feb 26, 2026 | 8.63 | 9.00 | 8.45 | 8.63 | 8.63 | - | 43,595 |
| Feb 25, 2026 | 8.63 | 9.00 | 8.48 | 8.63 | 8.63 | - | 13,646 |
| Feb 24, 2026 | 8.63 | 8.95 | 8.45 | 8.63 | 8.63 | - | 18,885 |
| Feb 23, 2026 | 8.63 | 9.00 | 8.25 | 8.63 | 8.63 | - | 12,043 |
| Feb 20, 2026 | 8.63 | 9.00 | 8.45 | 8.63 | 8.63 | - | 9,285 |
| Feb 19, 2026 | 8.25 | 8.89 | 8.00 | 8.63 | 8.63 | 4.55% | 87,986 |
| Feb 18, 2026 | 8.45 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 81,311 |
| Feb 17, 2026 | 8.13 | 8.30 | 8.00 | 8.13 | 8.13 | - | 5,792 |
| Feb 16, 2026 | 8.13 | 8.50 | 8.00 | 8.13 | 8.13 | - | 4,510 |
| Feb 13, 2026 | 8.13 | 8.50 | 7.80 | 8.13 | 8.13 | - | 3,209 |
| Feb 12, 2026 | 8.13 | 8.00 | 8.00 | 8.13 | 8.13 | - | 299 |
| Feb 11, 2026 | 8.13 | 8.50 | 8.00 | 8.13 | 8.13 | - | 27,648 |
| Feb 10, 2026 | 7.50 | 8.33 | 7.50 | 8.13 | 8.13 | 1.56% | 53,800 |
| Feb 9, 2026 | 7.78 | 8.33 | 7.78 | 8.00 | 8.00 | - | 1,065 |
| Feb 6, 2026 | 8.33 | 8.50 | 7.78 | 8.00 | 8.00 | - | 28,547 |
| Feb 5, 2026 | 8.00 | 7.75 | 7.75 | 8.00 | 8.00 | - | 250 |
| Feb 4, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | - | 230,880 |
| Feb 3, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 650 |
| Feb 2, 2026 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | 3.23% | 247,842 |
| Jan 30, 2026 | 8.50 | 7.75 | 7.75 | 7.75 | 7.75 | - | 104,311 |
| Jan 29, 2026 | 7.23 | 8.00 | 7.23 | 7.75 | 7.75 | -3.13% | 96,265 |
| Jan 28, 2026 | 7.86 | 8.50 | 7.86 | 8.00 | 8.00 | - | 28,052 |
| Jan 27, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 44,181 |
| Jan 26, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 18,560 |
| Jan 23, 2026 | 7.90 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 459,987 |
| Jan 22, 2026 | 7.63 | 8.00 | 7.56 | 7.75 | 7.75 | 1.64% | 146,130 |
| Jan 21, 2026 | 7.63 | 8.00 | 7.26 | 7.63 | 7.63 | - | 2,698 |
| Jan 20, 2026 | 7.50 | 7.63 | 7.26 | 7.63 | 7.63 | 1.67% | 261,444 |
| Jan 19, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 8,795 |
| Jan 16, 2026 | 7.50 | 7.47 | 7.00 | 7.50 | 7.50 | - | 6,680 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | - | 18,514 |
| Jan 14, 2026 | 7.50 | 7.06 | 7.00 | 7.50 | 7.50 | - | 3,547 |
| Jan 13, 2026 | 7.50 | 7.23 | 7.23 | 7.50 | 7.50 | - | 17,184 |
| Jan 12, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 8,905 |
| Jan 9, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 83,057 |
| Jan 8, 2026 | 7.50 | 7.55 | 7.21 | 7.50 | 7.50 | - | 49,439 |
| Jan 7, 2026 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 228,032 |
| Jan 6, 2026 | 9.50 | 9.79 | 7.10 | 7.50 | 7.50 | -21.05% | 1,675,414 |
| Jan 5, 2026 | 11.25 | 10.50 | 9.00 | 9.50 | 9.50 | -15.56% | 289,660 |
| Jan 2, 2026 | 12.90 | 12.91 | 10.05 | 11.25 | 11.25 | -8.16% | 1,221,249 |
| Dec 31, 2025 | 13.00 | 13.49 | 11.79 | 12.25 | 12.25 | -5.77% | 209,121 |
| Dec 30, 2025 | 13.50 | 15.00 | 11.50 | 13.00 | 13.00 | -23.53% | 513,056 |
| Dec 29, 2025 | 16.60 | 17.90 | 16.60 | 17.00 | 17.00 | - | 9,830 |
| Dec 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 23, 2025 | 15.00 | 17.90 | 14.40 | 17.00 | 17.00 | 13.33% | 332,457 |
| Dec 22, 2025 | 15.75 | 16.00 | 14.26 | 15.00 | 15.00 | -3.23% | 354,347 |
| Dec 19, 2025 | 16.50 | 16.75 | 15.56 | 15.50 | 15.50 | -6.06% | 351,293 |