Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.50 (-5.88%)
Jul 21, 2026, 8:01 AM GMT
Jarvis Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | - | -5.88% | 186 |
| 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 |
| 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 |