Jarvis Securities plc JIM
LSE · United Kingdom · Finance
GBp 8.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.50 | 0.00% | GBp 9.00 | GBp 9.00 | GBp 9.00 | 4 |
| 2026-09-30 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 14.87K |
| 2026-09-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.90 | GBp 8.00 | 10.04K |
| 2026-09-28 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.90 | GBp 8.00 | 785 |
| 2026-09-25 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.90 | GBp 8.00 | 175.02K |
| 2026-09-24 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.70 | GBp 8.30 | 31.37K |
| 2026-09-23 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 9.00 | 20 |
| 2026-09-22 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 28.70K |
| 2026-09-21 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.90 | GBp 8.33 | 120.50K |
| 2026-09-18 | GBp 8.50 | +6.25% | GBp 8.00 | GBp 9.00 | GBp 7.00 | 254.06K |
| 2026-09-17 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 9.00 | GBp 9.00 | 642 |
| 2026-09-16 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 9.00 | GBp 7.17 | 121.35K |
| 2026-09-15 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 9.00 | GBp 7.16 | 83.49K |
| 2026-09-14 | GBp 8.00 | +14.29% | GBp 7.00 | GBp 9.00 | GBp 7.00 | 111.03K |
| 2026-09-11 | GBp 7.00 | 0.00% | GBp 7.50 | GBp 7.70 | GBp 7.60 | 32.47K |
| 2026-09-10 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.60 | GBp 6.55 | 16.00K |
| 2026-09-09 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 44.70K |
| 2026-09-08 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.60 | GBp 6.50 | 7.94K |
| 2026-09-07 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.60 | GBp 7.35 | 35.41K |
| 2026-09-04 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.35 | GBp 6.35 | 273.23K |
| 2026-09-03 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 6.35 | GBp 6.35 | 30.60K |
| 2026-09-02 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.35 | GBp 6.35 | 15.52K |
| 2026-09-01 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 184.85K |
| 2026-08-28 | GBp 7.00 | -12.50% | GBp 8.00 | GBp 8.50 | GBp 6.00 | 253.21K |
| 2026-08-27 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 11 |
| 2026-08-26 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 150 |
| 2026-08-25 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 2.41K |
| 2026-08-24 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.60 | 6.14K |
| 2026-08-21 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.30 | GBp 8.30 | 3 |
| 2026-08-20 | GBp 8.00 | +3.23% | GBp 7.75 | GBp 8.30 | GBp 7.90 | 33.59K |
| 2026-08-19 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 70.69K |
| 2026-08-18 | GBp 7.75 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.59 | 23.96K |
| 2026-08-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.59 | 4.67K |
| 2026-08-14 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 104.33K |
| 2026-08-13 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.50 | 4.10K |
| 2026-08-12 | GBp 7.75 | -3.13% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 64.99K |
| 2026-08-11 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.60 | 16.81K |
| 2026-08-10 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.60 | 23.90K |
| 2026-08-07 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 210.23K |
| 2026-08-06 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.45 | GBp 7.50 | 34.65K |
| 2026-08-05 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.51 | 4.41K |
| 2026-08-04 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 16.11K |
| 2026-08-03 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.75 | GBp 7.50 | 1.13K |
| 2026-07-31 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 309.42K |
| 2026-07-30 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.40 | GBp 7.75 | 55.29K |
| 2026-07-29 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 39.66K |
| 2026-07-28 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.65 | GBp 7.65 | 7.68K |
| 2026-07-27 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 81.45K |
| 2026-07-24 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 34.70K |
| 2026-07-23 | GBp 8.00 | -5.88% | GBp 8.00 | GBp 9.00 | GBp 7.63 | 80.69K |
| 2026-07-22 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 16.13K |
| 2026-07-21 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 93 |
| 2026-07-20 | GBp 8.50 | 0.00% | GBp 8.00 | GBp 8.15 | GBp 8.00 | 40.37K |
| 2026-07-17 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 203 |
| 2026-07-16 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 20 |
| 2026-07-15 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.90 | 100.58K |
| 2026-07-14 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.10 | 15.56K |
| 2026-07-13 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 3.59K |
| 2026-07-10 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 8.43K |
| 2026-07-09 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 13.17K |
| 2026-07-08 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 3.90K |
| 2026-07-07 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.00 | 493 |
| 2026-07-06 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.00 | 484 |
| 2026-07-03 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 472 |
| 2026-07-02 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 200 |
| 2026-07-01 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.50 | GBp 8.50 | 0 |
| 2026-06-30 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.80 | 15 |
| 2026-06-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 15.60K |
| 2026-06-26 | GBp 8.50 | 0.00% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 1.20K |
| 2026-06-25 | GBp 8.50 | 0.00% | GBp 8.00 | GBp 8.80 | GBp 8.00 | 4 |
| 2026-06-24 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 9.00 | 11 |
| 2026-06-23 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 122.88K |
| 2026-06-22 | GBp 8.50 | -5.56% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 95.25K |
| 2026-06-19 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 8.80 | GBp 8.80 | 400 |
| 2026-06-18 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 9.31K |
| 2026-06-17 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.65 | GBp 8.80 | 9.24K |
| 2026-06-16 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 575 |
| 2026-06-15 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 37.59K |
| 2026-06-12 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.80 | 12.23K |
| 2026-06-11 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 8.80 | GBp 8.80 | 2.00K |
| 2026-06-10 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.80 | 17.23K |
| 2026-06-09 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.75 | GBp 9.75 | 5 |
| 2026-06-08 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.80 | 9.90K |
| 2026-06-05 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 39.96K |
| 2026-06-04 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 9.70 | 9.48K |
| 2026-06-03 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 8.80 | GBp 8.80 | 1.76K |
| 2026-06-02 | GBp 9.00 | -2.70% | GBp 9.25 | GBp 10.50 | GBp 8.00 | 100.65K |
| 2026-06-01 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 10.50 | GBp 8.00 | 33.73K |
| 2026-05-29 | GBp 9.25 | +2.78% | GBp 9.00 | GBp 10.50 | GBp 9.11 | 66.06K |
| 2026-05-28 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 10.00 | GBp 8.00 | 1.15K |