Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
-0.75 (-3.95%)
Aug 22, 2025, 4:35 PM GMT+1
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.57 | 22.00 | 19.55 | -0.90% | 53,762 |
| Jul 30, 2025 | 21.75 | 22.80 | 21.75 | 22.20 | 19.72 | - | 16,739 |
| Jul 29, 2025 | 21.53 | 22.80 | 21.53 | 22.20 | 19.72 | 0.91% | 37,498 |
| Jul 28, 2025 | 21.56 | 22.00 | 21.56 | 22.00 | 19.55 | - | 550 |
| Jul 25, 2025 | 22.80 | 23.00 | 21.56 | 22.00 | 19.55 | - | 50,914 |
| Jul 24, 2025 | 22.24 | 22.24 | 21.43 | 22.00 | 19.55 | - | 21,446 |
| Jul 23, 2025 | 21.35 | 22.24 | 21.35 | 22.00 | 19.55 | - | 34,278 |
| Jul 22, 2025 | 22.30 | 22.30 | 21.00 | 22.00 | 19.55 | - | 113,716 |
| Jul 21, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 19.55 | 2.80% | 164,750 |
| Jul 18, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 19.01 | -0.47% | 14,954 |
| Jul 17, 2025 | 21.79 | 21.79 | 21.50 | 21.50 | 19.10 | 0.47% | 34,178 |
| Jul 16, 2025 | 21.33 | 22.00 | 21.33 | 21.40 | 19.01 | -0.47% | 13,001 |
| Jul 15, 2025 | 21.31 | 21.50 | 21.31 | 21.50 | 19.10 | - | 7,752 |
| Jul 14, 2025 | 21.90 | 21.90 | 21.25 | 21.50 | 19.10 | - | 32,161 |
| Jul 11, 2025 | 21.16 | 21.90 | 21.15 | 21.50 | 19.09 | - | 63,327 |
| Jul 10, 2025 | 21.15 | 21.50 | 21.15 | 21.50 | 19.09 | - | 13,168 |
| Jul 9, 2025 | 23.00 | 23.00 | 21.15 | 21.50 | 19.09 | -3.15% | 373,662 |
| Jul 8, 2025 | 21.21 | 23.40 | 21.21 | 22.20 | 19.71 | 3.26% | 646,055 |
| Jul 7, 2025 | 18.50 | 22.00 | 18.10 | 21.50 | 19.09 | 19.44% | 560,119 |
| Jul 4, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 15.98 | - | 33,656 |
| Jul 3, 2025 | 17.38 | 18.41 | 17.38 | 18.00 | 15.98 | 1.41% | 302,543 |
| Jul 2, 2025 | 17.70 | 18.09 | 17.13 | 17.75 | 15.76 | 1.43% | 112,485 |
| Jul 1, 2025 | 16.75 | 17.90 | 16.33 | 17.50 | 15.54 | 6.06% | 255,731 |
| Jun 30, 2025 | 16.85 | 17.00 | 15.30 | 16.50 | 14.65 | 3.13% | 217,435 |
| Jun 27, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 14.20 | -3.03% | 71,355 |
| Jun 26, 2025 | 16.02 | 16.85 | 16.00 | 16.50 | 14.65 | - | 37,103 |
| Jun 25, 2025 | 16.90 | 17.00 | 16.02 | 16.50 | 14.65 | -4.35% | 89,960 |
| Jun 24, 2025 | 16.88 | 17.44 | 16.86 | 17.25 | 15.31 | - | 131,924 |
| Jun 23, 2025 | 17.88 | 17.88 | 16.86 | 17.25 | 15.31 | -2.82% | 97,413 |
| Jun 20, 2025 | 18.35 | 18.35 | 17.21 | 17.75 | 15.76 | - | 79,456 |
| Jun 19, 2025 | 17.15 | 18.15 | 17.15 | 17.75 | 15.76 | - | 77,423 |
| Jun 18, 2025 | 17.27 | 18.15 | 17.15 | 17.75 | 15.76 | 4.41% | 81,722 |
| Jun 17, 2025 | 17.25 | 17.47 | 16.87 | 17.00 | 15.09 | - | 114,820 |
| Jun 16, 2025 | 16.50 | 17.35 | 16.49 | 17.00 | 15.09 | - | 16,927 |