Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 7.90
-0.10 (-1.25%)
Aug 12, 2026, 4:27 PM GMT
Jarvis Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | - | 16,815 |
| Aug 10, 2026 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | - | 23,904 |
| Aug 7, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 210,232 |
| Aug 6, 2026 | 8.00 | 8.45 | 7.50 | 8.00 | 8.00 | - | 34,648 |
| Aug 5, 2026 | 8.00 | 8.50 | 7.51 | 8.00 | 8.00 | - | 4,413 |
| Aug 4, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 16,107 |
| Aug 3, 2026 | 8.00 | 7.75 | 7.50 | 8.00 | 8.00 | - | 1,133 |
| Jul 31, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 174,419 |
| Jul 30, 2026 | 8.00 | 8.40 | 7.75 | 8.00 | 8.00 | - | 55,294 |
| Jul 29, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 39,661 |
| Jul 28, 2026 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | - | 7,677 |
| Jul 27, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 81,447 |
| Jul 24, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 34,699 |
| Jul 23, 2026 | 8.00 | 9.00 | 7.63 | 8.00 | 8.00 | -5.88% | 80,691 |
| Jul 22, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 16,125 |
| Jul 21, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 93 |
| Jul 20, 2026 | 8.00 | 8.15 | 8.00 | 8.50 | 8.50 | - | 40,367 |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 203 |
| Jul 16, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 20 |
| Jul 15, 2026 | 8.50 | 9.00 | 8.90 | 8.50 | 8.50 | - | 100,585 |
| Jul 14, 2026 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 15,562 |
| Jul 13, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 3,592 |
| Jul 10, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 8,434 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 13,173 |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 3,900 |
| Jul 7, 2026 | 8.50 | 8.80 | 8.00 | 8.50 | 8.50 | - | 493 |
| Jul 6, 2026 | 8.50 | 8.80 | 8.00 | 8.50 | 8.50 | - | 484 |
| Jul 3, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 472 |
| Jul 2, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 200 |
| Jul 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 30, 2026 | 8.50 | 8.80 | 8.80 | 8.50 | 8.50 | - | 15 |
| Jun 29, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 15,600 |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 1,200 |
| Jun 25, 2026 | 8.00 | 8.80 | 8.00 | 8.50 | 8.50 | - | 4 |
| Jun 24, 2026 | 8.50 | 9.00 | 9.00 | 8.50 | 8.50 | - | 11 |
| Jun 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 122,882 |
| Jun 22, 2026 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | -5.56% | 95,246 |
| Jun 19, 2026 | 9.00 | 8.80 | 8.80 | 9.00 | 9.00 | - | 400 |
| Jun 18, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 9,312 |
| Jun 17, 2026 | 9.00 | 9.65 | 8.80 | 9.00 | 9.00 | - | 9,244 |
| Jun 16, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 575 |
| Jun 15, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 37,592 |
| Jun 12, 2026 | 9.00 | 10.00 | 8.80 | 9.00 | 9.00 | - | 12,225 |
| Jun 11, 2026 | 9.00 | 8.80 | 8.80 | 9.00 | 9.00 | - | 2,000 |
| Jun 10, 2026 | 9.00 | 10.00 | 8.80 | 9.00 | 9.00 | - | 17,230 |
| Jun 9, 2026 | 9.75 | 9.75 | 9.75 | 9.00 | 9.00 | - | 5 |
| Jun 8, 2026 | 9.00 | 10.00 | 8.80 | 9.00 | 9.00 | - | 9,904 |
| Jun 5, 2026 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 39,958 |
| Jun 4, 2026 | 10.00 | 10.00 | 9.70 | 9.00 | 9.00 | - | 9,481 |
| Jun 3, 2026 | 9.00 | 8.80 | 8.80 | 9.00 | 9.00 | - | 1,757 |