Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
0.00 (0.00%)
Jun 15, 2026, 3:58 PM GMT
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8.00 | 10.50 | 8.00 | 9.00 | 9.00 | -2.70% | 100,654 |
| Jun 1, 2026 | 10.50 | 10.50 | 8.00 | 9.25 | 9.25 | - | 33,732 |
| May 29, 2026 | 9.00 | 10.50 | 9.11 | 9.25 | 9.25 | 2.78% | 66,063 |
| May 28, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 1,152 |
| May 27, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 20,005 |
| May 26, 2026 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 25,212 |
| May 22, 2026 | 9.00 | 10.00 | 8.80 | 9.00 | 9.00 | - | 65,851 |
| May 21, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 23,860 |
| May 20, 2026 | 9.50 | 10.50 | 8.80 | 9.00 | 9.00 | -5.26% | 20,314 |
| May 19, 2026 | 9.50 | 10.50 | 8.80 | 9.50 | 9.50 | - | 10,211 |
| 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 |