Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
-1.50 (-23.08%)
Oct 16, 2026, 4:27 PM GMT
Jarvis Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.71 | 8.00 | 3.00 | 5.00 | 5.00 | -23.08% | 612,396 |
| Oct 15, 2026 | 6.10 | 7.85 | 5.00 | 6.50 | 6.50 | -13.33% | 236,880 |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 7.50 | 7.50 | - | 193 |
| Oct 13, 2026 | 9.00 | 9.00 | 7.55 | 7.50 | 7.50 | -6.25% | 35,469 |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 7, 2026 | 8.50 | 9.00 | 8.05 | 8.00 | 8.00 | -5.88% | 9,930 |
| Oct 6, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 103,564 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.16 | 8.50 | 8.50 | - | 6,917 |
| Oct 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 1, 2026 | 9.00 | 9.00 | 9.00 | 8.50 | 8.50 | - | 4 |
| Sep 30, 2026 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 14,873 |
| Sep 29, 2026 | 8.33 | 8.90 | 8.00 | 8.50 | 8.50 | - | 10,042 |
| Sep 28, 2026 | 8.00 | 8.90 | 8.00 | 8.50 | 8.50 | - | 786 |
| Sep 25, 2026 | 8.90 | 8.90 | 8.90 | 8.50 | 8.50 | - | 23 |
| Sep 24, 2026 | 8.33 | 8.70 | 8.30 | 8.50 | 8.50 | - | 31,367 |
| Sep 23, 2026 | 9.00 | 9.00 | 9.00 | 8.50 | 8.50 | - | 20 |
| Sep 22, 2026 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 28,697 |
| Sep 21, 2026 | 8.45 | 8.90 | 8.33 | 8.50 | 8.50 | - | 120,496 |
| Sep 18, 2026 | 8.85 | 9.00 | 7.00 | 8.50 | 8.50 | 6.25% | 154,059 |
| Sep 17, 2026 | 9.00 | 9.00 | 9.00 | 8.00 | 8.00 | - | 643 |
| Sep 16, 2026 | 9.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 121,346 |
| Sep 15, 2026 | 9.00 | 9.00 | 7.16 | 8.00 | 8.00 | - | 83,486 |
| Sep 14, 2026 | 7.70 | 9.00 | 7.00 | 8.00 | 8.00 | 14.29% | 111,026 |
| Sep 11, 2026 | 7.50 | 7.70 | 7.60 | 7.00 | 7.00 | - | 32,472 |
| Sep 10, 2026 | 7.00 | 7.60 | 6.56 | 7.00 | 7.00 | - | 16,003 |
| Sep 9, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 44,704 |
| Sep 8, 2026 | 7.00 | 7.60 | 6.50 | 7.00 | 7.00 | - | 7,938 |
| Sep 7, 2026 | 7.00 | 7.60 | 7.35 | 7.00 | 7.00 | - | 35,405 |
| Sep 4, 2026 | 7.00 | 7.35 | 6.35 | 7.00 | 7.00 | - | 273,234 |
| Sep 3, 2026 | 7.00 | 6.35 | 6.35 | 7.00 | 7.00 | - | 30,604 |
| Sep 2, 2026 | 7.35 | 7.35 | 6.35 | 7.00 | 7.00 | - | 15,519 |
| Sep 1, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 184,853 |
| Aug 28, 2026 | 8.00 | 8.50 | 6.00 | 7.00 | 7.00 | -12.50% | 253,206 |
| Aug 27, 2026 | 8.00 | 8.50 | 8.50 | 8.00 | 8.00 | - | 12 |
| Aug 26, 2026 | 8.50 | 8.50 | 8.50 | 8.00 | 8.00 | - | 150 |
| Aug 25, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 2,408 |
| Aug 24, 2026 | 8.50 | 8.50 | 7.60 | 8.00 | 8.00 | - | 6,141 |
| Aug 21, 2026 | 8.30 | 8.30 | 8.30 | 8.00 | 8.00 | - | 3 |
| Aug 20, 2026 | 8.00 | 8.30 | 7.90 | 8.00 | 8.00 | 3.23% | 33,586 |
| Aug 19, 2026 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | - | 70,690 |
| Aug 18, 2026 | 8.00 | 8.00 | 7.60 | 7.75 | 7.75 | - | 23,959 |
| Aug 17, 2026 | 7.59 | 8.00 | 7.59 | 7.75 | 7.75 | - | 4,674 |
| Aug 14, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 104,331 |
| Aug 13, 2026 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | - | 4,102 |
| Aug 12, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 64,990 |
| 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 |