Jarvis Securities plc (AIM:JIM)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
0.00 (0.00%)
Sep 2, 2026, 2:59 PM GMT
Jarvis Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |