Jarvis Securities plc (AIM:JIM)
London
· Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
At close: Dec 5, 2025
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 4, 2025 | 17.00 | 17.80 | 16.76 | 17.00 | 17.00 | - | 28,672 |
| Dec 3, 2025 | 16.75 | 16.75 | 16.75 | 17.00 | 17.00 | - | 50 |
| Dec 2, 2025 | 17.00 | 17.50 | 17.50 | 17.00 | 17.00 | - | 16,000 |
| Dec 1, 2025 | 17.00 | 17.50 | 16.64 | 17.00 | 17.00 | - | 14,405 |
| Nov 28, 2025 | 16.63 | 16.63 | 16.63 | 17.00 | 17.00 | - | 13,068 |
| Nov 27, 2025 | 17.75 | 17.75 | 16.00 | 17.00 | 17.00 | - | 87,509 |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 16.63 | 16.63 | 17.00 | 17.00 | - | 14,062 |
| Nov 24, 2025 | 16.59 | 17.80 | 16.59 | 17.00 | 17.00 | 3.03% | 16,682 |
| Nov 21, 2025 | 18.00 | 18.00 | 16.59 | 16.50 | 16.50 | - | 44,889 |
| Nov 20, 2025 | 16.59 | 18.00 | 16.59 | 16.50 | 16.50 | - | 2,277 |
| Nov 19, 2025 | 16.50 | 17.90 | 16.59 | 16.50 | 16.50 | - | 110,911 |
| Nov 18, 2025 | 17.00 | 16.59 | 16.59 | 16.50 | 16.50 | -2.94% | 14,926 |
| Nov 17, 2025 | 17.00 | 17.90 | 16.59 | 17.00 | 17.00 | - | 26,091 |
| Nov 14, 2025 | 17.00 | 17.90 | 16.59 | 17.00 | 17.00 | - | 123,264 |
| Nov 13, 2025 | 17.00 | 18.00 | 16.59 | 17.00 | 17.00 | - | 33,829 |
| Nov 12, 2025 | 17.00 | 17.90 | 16.59 | 17.00 | 17.00 | - | 9,095 |
| Nov 11, 2025 | 17.00 | 17.29 | 16.55 | 17.00 | 17.00 | - | 58,928 |
| Nov 10, 2025 | 17.00 | 17.29 | 16.42 | 17.00 | 17.00 | - | 2,980 |
| Nov 7, 2025 | 17.00 | 17.30 | 16.40 | 17.00 | 17.00 | - | 22,260 |
| Nov 6, 2025 | 17.00 | 18.00 | 16.31 | 17.00 | 17.00 | - | 116,272 |
| Nov 5, 2025 | 19.00 | 19.45 | 16.20 | 17.00 | 17.00 | -10.53% | 364,182 |
| Nov 4, 2025 | 20.50 | 20.50 | 18.25 | 19.00 | 19.00 | -7.32% | 121,067 |
| Nov 3, 2025 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | - | 69,857 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 29,887 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 2,821 |
| Oct 29, 2025 | 21.00 | 21.20 | 20.00 | 21.00 | 21.00 | - | 28,097 |
| Oct 28, 2025 | 21.00 | 21.30 | 19.48 | 21.00 | 21.00 | - | 44,527 |
| Oct 27, 2025 | 21.00 | 20.10 | 20.10 | 21.00 | 21.00 | - | 14,438 |
| Oct 24, 2025 | 20.50 | 21.68 | 20.10 | 21.00 | 21.00 | 2.44% | 37,173 |
| Oct 23, 2025 | 21.00 | 21.40 | 20.00 | 20.50 | 20.50 | -2.38% | 69,814 |
| Oct 22, 2025 | 21.50 | 21.60 | 20.00 | 21.00 | 21.00 | -2.33% | 22,953 |
| Oct 21, 2025 | 21.50 | 22.40 | 20.50 | 21.50 | 21.50 | - | 5,124 |
| Oct 20, 2025 | 21.50 | 22.85 | 20.50 | 21.50 | 21.50 | - | 3,022 |
| Oct 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 16, 2025 | 21.50 | 22.85 | 20.45 | 21.50 | 21.50 | - | 6,750 |
| Oct 15, 2025 | 21.50 | 22.80 | 20.45 | 21.50 | 21.50 | - | 46,267 |
| Oct 14, 2025 | 21.50 | 22.85 | 20.50 | 21.50 | 21.50 | - | 7,819 |
| Oct 13, 2025 | 21.50 | 20.45 | 20.45 | 21.50 | 21.50 | - | 4,000 |
| Oct 10, 2025 | 21.50 | 22.85 | 20.00 | 21.50 | 21.50 | - | 3,659 |
| Oct 9, 2025 | 22.00 | 22.90 | 21.20 | 21.50 | 21.50 | -2.27% | 29,131 |
| Oct 8, 2025 | 22.50 | 22.00 | 21.20 | 22.00 | 22.00 | -2.22% | 38,498 |
| Oct 7, 2025 | 23.00 | 23.50 | 21.45 | 22.50 | 22.50 | -2.17% | 55,163 |
| Oct 6, 2025 | 23.00 | 23.90 | 22.65 | 23.00 | 23.00 | - | 49,415 |
| Oct 3, 2025 | 23.00 | 24.00 | 22.57 | 23.00 | 23.00 | - | 54,265 |
| Oct 2, 2025 | 23.00 | 23.90 | 22.53 | 23.00 | 23.00 | - | 100,825 |
| Oct 1, 2025 | 22.50 | 23.50 | 22.13 | 23.00 | 23.00 | 2.22% | 7,001 |
| Sep 30, 2025 | 22.50 | 23.49 | 21.45 | 22.50 | 22.50 | - | 62,969 |
| Sep 29, 2025 | 22.50 | 23.00 | 21.33 | 22.50 | 22.50 | - | 17,598 |
| Sep 26, 2025 | 22.50 | 21.84 | 21.84 | 22.50 | 22.50 | - | 2,116 |
| Sep 25, 2025 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 11,956 |
| Sep 24, 2025 | 22.50 | 23.00 | 21.84 | 22.50 | 22.50 | - | 7,792 |
| Sep 23, 2025 | 22.50 | 21.84 | 21.00 | 22.50 | 22.50 | - | 1,203 |
| Sep 22, 2025 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | - | 13,795 |
| Sep 19, 2025 | 23.50 | 23.80 | 23.00 | 22.50 | 22.50 | -4.26% | 251,667 |
| Sep 18, 2025 | 23.50 | 23.80 | 23.32 | 23.50 | 23.50 | - | 12,124 |
| Sep 17, 2025 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 2,000 |
| Sep 16, 2025 | 23.50 | 23.80 | 23.00 | 23.50 | 23.50 | - | 7,394 |
| Sep 15, 2025 | 23.00 | 24.00 | 23.25 | 23.50 | 23.50 | 2.17% | 88,831 |
| Sep 12, 2025 | 23.00 | 23.74 | 22.56 | 23.00 | 23.00 | - | 45,311 |
| Sep 11, 2025 | 23.00 | 23.80 | 22.20 | 23.00 | 23.00 | - | 17,594 |
| Sep 10, 2025 | 23.00 | 23.80 | 22.51 | 23.00 | 23.00 | - | 2,916 |
| Sep 9, 2025 | 23.00 | 23.80 | 22.37 | 23.00 | 23.00 | - | 22,745 |
| Sep 8, 2025 | 22.50 | 24.00 | 22.33 | 23.00 | 23.00 | 2.22% | 2,434 |
| Sep 5, 2025 | 21.00 | 23.00 | 21.00 | 22.50 | 22.50 | 7.14% | 75,164 |
| Sep 4, 2025 | 21.00 | 22.75 | 20.83 | 21.00 | 21.00 | - | 85,244 |
| Sep 3, 2025 | 21.00 | 22.00 | 20.75 | 21.00 | 21.00 | - | 24,668 |
| Sep 2, 2025 | 21.00 | 21.85 | 20.38 | 21.00 | 21.00 | - | 3,764 |
| Sep 1, 2025 | 21.00 | 21.85 | 20.50 | 21.00 | 21.00 | - | 7,144 |
| Aug 29, 2025 | 21.00 | 20.50 | 20.38 | 21.00 | 21.00 | - | 5,667 |
| Aug 28, 2025 | 21.50 | 22.00 | 21.17 | 21.00 | 21.00 | -2.33% | 42,710 |
| Aug 27, 2025 | 19.50 | 22.00 | 20.00 | 21.50 | 21.50 | 10.26% | 169,081 |
| Aug 26, 2025 | 19.00 | 20.00 | 19.50 | 19.50 | 19.50 | 2.63% | 150,218 |
| Aug 22, 2025 | 19.00 | 20.00 | 18.25 | 19.00 | 19.00 | - | 11,155 |
| Aug 21, 2025 | 19.00 | 19.75 | 19.75 | 19.00 | 19.00 | - | 25,000 |
| Aug 20, 2025 | 19.50 | 18.13 | 18.10 | 19.00 | 19.00 | -2.56% | 5,300 |
| Aug 19, 2025 | 19.50 | 19.88 | 18.10 | 19.50 | 19.50 | - | 29,763 |
| Aug 18, 2025 | 19.50 | 20.25 | 18.00 | 19.50 | 19.50 | - | 4,272 |
| Aug 15, 2025 | 20.00 | 20.00 | 18.00 | 19.50 | 19.50 | -2.50% | 14,308 |
| Aug 14, 2025 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | - | 26,532 |
| Aug 13, 2025 | 20.00 | 20.70 | 19.00 | 20.00 | 20.00 | - | 37,915 |
| Aug 12, 2025 | 20.50 | 20.95 | 19.00 | 20.00 | 20.00 | -2.44% | 67,322 |
| Aug 11, 2025 | 23.00 | 23.00 | 20.55 | 20.50 | 20.50 | -10.87% | 190,617 |
| Aug 8, 2025 | 23.00 | 22.87 | 22.00 | 23.00 | 23.00 | - | 47,072 |
| Aug 7, 2025 | 25.50 | 24.00 | 22.00 | 23.00 | 23.00 | -11.54% | 235,606 |
| Aug 6, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 23.10 | 4.00% | 232,441 |
| Aug 5, 2025 | 24.50 | 26.00 | 24.52 | 25.00 | 22.21 | 2.04% | 476,571 |
| Aug 4, 2025 | 23.00 | 25.00 | 23.10 | 24.50 | 21.77 | 6.52% | 353,679 |
| Aug 1, 2025 | 22.00 | 24.00 | 21.63 | 23.00 | 20.43 | 4.55% | 311,196 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.57 | 22.00 | 19.55 | -0.90% | 53,762 |
| Jul 30, 2025 | 22.20 | 22.80 | 21.75 | 22.20 | 19.72 | - | 16,739 |
| Jul 29, 2025 | 22.00 | 22.80 | 21.53 | 22.20 | 19.72 | 0.91% | 37,498 |
| Jul 28, 2025 | 22.00 | 21.56 | 21.56 | 22.00 | 19.55 | - | 550 |
| Jul 25, 2025 | 22.00 | 23.00 | 21.56 | 22.00 | 19.55 | - | 50,914 |
| Jul 24, 2025 | 22.00 | 22.24 | 21.43 | 22.00 | 19.55 | - | 21,446 |
| Jul 23, 2025 | 22.00 | 22.24 | 21.35 | 22.00 | 19.55 | - | 34,278 |
| Jul 22, 2025 | 22.00 | 22.30 | 21.00 | 22.00 | 19.55 | - | 113,716 |
| Jul 21, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 19.55 | 2.80% | 164,750 |
| Jul 18, 2025 | 21.50 | 22.00 | 21.40 | 21.40 | 19.01 | -0.47% | 14,954 |