Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
-0.50 (-2.38%)
Oct 31, 2025, 3:15 PM GMT+1
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 53,374 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 3,404 |
| Oct 29, 2025 | 21.00 | 21.20 | 20.00 | 21.00 | 21.00 | - | 44,774 |
| Oct 28, 2025 | 21.00 | 21.30 | 20.10 | 21.00 | 21.00 | - | 44,527 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.10 | 21.00 | 21.00 | - | 25,334 |
| Oct 24, 2025 | 20.50 | 21.68 | 20.10 | 21.00 | 21.00 | 2.44% | 37,173 |
| Oct 23, 2025 | 21.00 | 21.40 | 20.10 | 20.50 | 20.50 | -2.38% | 69,814 |
| Oct 22, 2025 | 21.50 | 21.60 | 20.00 | 21.00 | 21.00 | -2.33% | 27,538 |
| Oct 21, 2025 | 21.50 | 22.40 | 20.50 | 21.50 | 21.50 | - | 5,124 |
| Oct 20, 2025 | 21.50 | 22.85 | 20.50 | 21.50 | 21.50 | - | 3,022 |
| Oct 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 6,750 |
| Oct 16, 2025 | 21.50 | 22.85 | 20.45 | 21.50 | 21.50 | - | 6,750 |
| Oct 15, 2025 | 21.50 | 22.80 | 20.45 | 21.50 | 21.50 | - | 46,267 |
| Oct 14, 2025 | 21.50 | 22.85 | 20.50 | 21.50 | 21.50 | - | 8,631 |
| Oct 13, 2025 | 21.50 | 21.50 | 20.45 | 21.50 | 21.50 | - | 8,000 |
| 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 |