Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 7.32
+0.17 (2.43%)
Apr 17, 2026, 1:27 PM GMT
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.15 | 7.50 | 6.92 | 7.15 | 7.15 | - | 8,183 |
| Apr 16, 2026 | 7.50 | 7.50 | 6.80 | 7.15 | 7.15 | - | 945 |
| 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 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | 3.57% | 64,269 |
| Apr 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 179,266 |
| Mar 31, 2026 | 6.73 | 7.00 | 6.66 | 6.75 | 6.75 | - | 21,203 |
| 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 | 7.00 | 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 |