Jarvis Securities plc (AIM:JIM)
London
· Delayed Price · Currency is GBP · Price in GBX 8.63
+0.13 (1.53%)
Mar 6, 2026, 4:29 PM GMT
Jarvis Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.00 | 9.00 | 8.26 | 8.26 | - | -2.82% | 6,471 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 3, 2026 | 8.50 | 8.26 | 8.26 | 8.50 | 8.50 | - | 15,530 |
| Mar 2, 2026 | 8.63 | 9.00 | 8.00 | 8.50 | 8.50 | -1.45% | 87,491 |
| Feb 27, 2026 | 8.63 | 9.00 | 8.25 | 8.63 | 8.63 | - | 14,726 |
| Feb 26, 2026 | 8.63 | 9.00 | 8.45 | 8.63 | 8.63 | - | 43,595 |
| Feb 25, 2026 | 8.63 | 9.00 | 8.48 | 8.63 | 8.63 | - | 13,646 |
| Feb 24, 2026 | 8.63 | 8.95 | 8.45 | 8.63 | 8.63 | - | 18,885 |
| Feb 23, 2026 | 8.63 | 9.00 | 8.25 | 8.63 | 8.63 | - | 12,043 |
| Feb 20, 2026 | 8.63 | 9.00 | 8.45 | 8.63 | 8.63 | - | 9,285 |
| Feb 19, 2026 | 8.25 | 8.89 | 8.00 | 8.63 | 8.63 | 4.55% | 87,986 |
| Feb 18, 2026 | 8.45 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 81,311 |
| Feb 17, 2026 | 8.13 | 8.30 | 8.00 | 8.13 | 8.13 | - | 5,792 |
| Feb 16, 2026 | 8.13 | 8.50 | 8.00 | 8.13 | 8.13 | - | 4,510 |
| Feb 13, 2026 | 8.13 | 8.50 | 7.80 | 8.13 | 8.13 | - | 3,209 |
| Feb 12, 2026 | 8.13 | 8.00 | 8.00 | 8.13 | 8.13 | - | 299 |
| Feb 11, 2026 | 8.13 | 8.50 | 8.00 | 8.13 | 8.13 | - | 27,648 |
| Feb 10, 2026 | 7.50 | 8.33 | 7.50 | 8.13 | 8.13 | 1.56% | 53,800 |
| Feb 9, 2026 | 7.78 | 8.33 | 7.78 | 8.00 | 8.00 | - | 1,065 |
| Feb 6, 2026 | 8.33 | 8.50 | 7.78 | 8.00 | 8.00 | - | 28,547 |
| Feb 5, 2026 | 8.00 | 7.75 | 7.75 | 8.00 | 8.00 | - | 250 |
| Feb 4, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | - | 230,880 |
| Feb 3, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 650 |
| Feb 2, 2026 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | 3.23% | 247,842 |
| Jan 30, 2026 | 8.50 | 7.75 | 7.75 | 7.75 | 7.75 | - | 104,311 |
| Jan 29, 2026 | 7.23 | 8.00 | 7.23 | 7.75 | 7.75 | -3.13% | 96,265 |
| Jan 28, 2026 | 7.86 | 8.50 | 7.86 | 8.00 | 8.00 | - | 28,052 |
| Jan 27, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 44,181 |
| Jan 26, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 18,560 |
| Jan 23, 2026 | 7.90 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 459,987 |
| Jan 22, 2026 | 7.63 | 8.00 | 7.56 | 7.75 | 7.75 | 1.64% | 146,130 |
| Jan 21, 2026 | 7.63 | 8.00 | 7.26 | 7.63 | 7.63 | - | 2,698 |
| Jan 20, 2026 | 7.50 | 7.63 | 7.26 | 7.63 | 7.63 | 1.67% | 261,444 |
| Jan 19, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 8,795 |
| Jan 16, 2026 | 7.50 | 7.47 | 7.00 | 7.50 | 7.50 | - | 6,680 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | - | 18,514 |
| Jan 14, 2026 | 7.50 | 7.06 | 7.00 | 7.50 | 7.50 | - | 3,547 |
| Jan 13, 2026 | 7.50 | 7.23 | 7.23 | 7.50 | 7.50 | - | 17,184 |
| Jan 12, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 8,905 |
| Jan 9, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 83,057 |
| Jan 8, 2026 | 7.50 | 7.55 | 7.21 | 7.50 | 7.50 | - | 49,439 |
| Jan 7, 2026 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 228,032 |
| Jan 6, 2026 | 9.50 | 9.79 | 7.10 | 7.50 | 7.50 | -21.05% | 1,675,414 |
| Jan 5, 2026 | 11.25 | 10.50 | 9.00 | 9.50 | 9.50 | -15.56% | 289,660 |
| Jan 2, 2026 | 12.90 | 12.91 | 10.05 | 11.25 | 11.25 | -8.16% | 1,221,249 |
| Dec 31, 2025 | 13.00 | 13.49 | 11.79 | 12.25 | 12.25 | -5.77% | 209,121 |
| Dec 30, 2025 | 13.50 | 15.00 | 11.50 | 13.00 | 13.00 | -23.53% | 513,056 |
| Dec 29, 2025 | 16.60 | 17.90 | 16.60 | 17.00 | 17.00 | - | 9,830 |
| Dec 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 23, 2025 | 15.00 | 17.90 | 14.40 | 17.00 | 17.00 | 13.33% | 332,457 |
| Dec 22, 2025 | 15.75 | 16.00 | 14.26 | 15.00 | 15.00 | -3.23% | 354,347 |
| Dec 19, 2025 | 16.50 | 16.75 | 15.56 | 15.50 | 15.50 | -6.06% | 351,293 |
| Dec 18, 2025 | 17.00 | 17.65 | 15.26 | 16.50 | 16.50 | -2.94% | 805,581 |
| Dec 17, 2025 | 17.00 | 16.40 | 16.40 | 17.00 | 17.00 | - | 4,000 |
| Dec 16, 2025 | 17.00 | 17.70 | 16.40 | 17.00 | 17.00 | - | 7,914 |
| Dec 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 12, 2025 | 17.00 | 16.40 | 16.40 | 17.00 | 17.00 | - | 3,264 |
| Dec 11, 2025 | 16.50 | 17.20 | 16.39 | 17.00 | 17.00 | 3.03% | 130,259 |
| Dec 10, 2025 | 17.00 | 16.80 | 16.39 | 16.50 | 16.50 | -2.94% | 33,077 |
| Dec 9, 2025 | 17.00 | 16.80 | 16.80 | 17.00 | 17.00 | - | 4,477 |
| Dec 8, 2025 | 17.00 | 17.00 | 16.25 | 17.00 | 17.00 | - | 123,280 |
| 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 |