Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 8.80
-0.70 (-7.37%)
May 19, 2026, 10:04 AM GMT
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.50 | 10.50 | 8.50 | 9.50 | 9.50 | - | 4,438 |
| May 15, 2026 | 9.50 | 10.50 | 8.50 | 9.50 | 9.50 | - | 26,986 |
| May 14, 2026 | 9.50 | 10.10 | 8.80 | 9.50 | 9.50 | - | 156 |
| May 13, 2026 | 9.50 | 10.50 | 8.50 | 9.50 | 9.50 | - | 17,935 |
| May 12, 2026 | 8.00 | 10.50 | 8.00 | 9.50 | 9.50 | 18.75% | 405,533 |
| May 11, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 6,776 |
| May 8, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 19,597 |
| May 7, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 37,149 |
| May 6, 2026 | 7.75 | 7.60 | 7.53 | 7.75 | 7.75 | - | 25,044 |
| May 5, 2026 | 7.40 | 8.00 | 7.50 | 7.75 | 7.75 | 6.90% | 30,107 |
| May 1, 2026 | 7.25 | 7.48 | 7.00 | 7.25 | 7.25 | - | 25,051 |
| Apr 30, 2026 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | - | 30,521 |
| Apr 29, 2026 | 7.25 | 7.14 | 7.05 | 7.25 | 7.25 | - | 2,406 |
| Apr 28, 2026 | 7.40 | 7.80 | 7.13 | 7.25 | 7.25 | -2.03% | 178,837 |
| Apr 27, 2026 | 7.40 | 7.18 | 7.18 | 7.40 | 7.40 | - | 3,960 |
| Apr 24, 2026 | 7.15 | 7.40 | 7.18 | 7.40 | 7.40 | 3.50% | 110,080 |
| Apr 23, 2026 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 50,073 |
| Apr 22, 2026 | 7.15 | 7.40 | 6.92 | 7.15 | 7.15 | - | 89,594 |
| Apr 21, 2026 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 1,560 |
| Apr 20, 2026 | 7.15 | 7.50 | 7.50 | 7.15 | 7.15 | - | 338 |
| Apr 17, 2026 | 7.15 | 7.50 | 6.92 | 7.15 | 7.15 | - | 8,183 |
| Apr 16, 2026 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 946 |
| Apr 15, 2026 | 7.15 | 6.94 | 6.80 | 7.15 | 7.15 | - | 30,461 |
| Apr 14, 2026 | 7.15 | 7.50 | 6.92 | 7.15 | 7.15 | - | 5,352 |
| Apr 13, 2026 | 7.15 | 7.50 | 6.92 | 7.15 | 7.15 | - | 4,596 |
| Apr 10, 2026 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 6,997 |
| Apr 9, 2026 | 7.15 | 6.92 | 6.92 | 7.15 | 7.15 | - | 295 |
| Apr 8, 2026 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 397 |
| Apr 7, 2026 | 7.30 | 7.80 | 6.80 | 7.15 | 7.15 | -1.38% | 10,647 |
| Apr 2, 2026 | 6.88 | 7.40 | 7.00 | 7.25 | 7.25 | 3.57% | 64,269 |
| Apr 1, 2026 | 6.88 | 7.00 | 6.80 | 7.00 | 7.00 | 3.70% | 179,266 |
| Mar 31, 2026 | 6.75 | 7.00 | 6.66 | 6.75 | 6.75 | - | 171,203 |
| Mar 30, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 330,858 |
| Mar 27, 2026 | 7.25 | 7.00 | 6.75 | 7.00 | 7.00 | -3.45% | 110,990 |
| Mar 26, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 5,984 |
| Mar 25, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 42,697 |
| 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 | - | - |