Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
-0.25 (-3.45%)
Mar 26, 2026, 3:34 PM GMT
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.00 | 7.50 | 7.00 | 7.25 | 7.25 | - | 42,698 |
| Mar 24, 2026 | 7.75 | 7.75 | 7.03 | 7.25 | 7.25 | -6.45% | 47,373 |
| Mar 23, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 22,300 |
| Mar 20, 2026 | 7.75 | 7.88 | 7.88 | 7.75 | 7.75 | - | 4,000 |
| Mar 19, 2026 | 7.75 | 7.88 | 7.50 | 7.75 | 7.75 | - | 733 |
| Mar 18, 2026 | 7.75 | 7.88 | 7.50 | 7.75 | 7.75 | - | 10,321 |
| Mar 17, 2026 | 8.00 | 8.40 | 7.75 | 7.75 | 7.75 | -3.13% | 3,296 |
| Mar 16, 2026 | 8.00 | 8.50 | 7.75 | 8.00 | 8.00 | -5.88% | 576 |
| Mar 13, 2026 | 8.25 | 8.50 | 7.75 | 8.50 | 8.50 | 3.03% | 130,385 |
| Mar 12, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 20,177 |
| Mar 11, 2026 | 8.75 | 9.00 | 8.40 | 8.25 | 8.25 | -5.71% | 72,203 |
| Mar 10, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,977 |
| Mar 9, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 61,371 |
| Mar 6, 2026 | 8.50 | 9.00 | 8.26 | 8.75 | 8.75 | 2.94% | 40,968 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| 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 | 8.25 | 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 | 8.00 | 8.33 | 7.50 | 8.13 | 8.13 | 1.56% | 53,800 |
| Feb 9, 2026 | 8.00 | 8.33 | 7.78 | 8.00 | 8.00 | - | 1,065 |
| Feb 6, 2026 | 8.00 | 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 | 8.00 | 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 | 7.75 | 8.50 | 7.70 | 7.75 | 7.75 | - | 104,311 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.23 | 7.75 | 7.75 | -3.13% | 96,265 |
| Jan 28, 2026 | 8.00 | 8.50 | 7.86 | 8.00 | 8.00 | - | 28,051 |
| 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 | 7.75 | 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 |