Jarvis Securities historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	48.200	48.200	46.000	47.500	40.091	34,778
2024-08-27	50.500	52.000	47.000	48.500	40.935	85,157
2024-08-23	49.500	50.500	49.250	50.500	42.623	52,000
2024-08-22	49.500	49.900	49.000	49.500	41.779	14,648
2024-08-21	50.980	50.980	49.000	49.500	41.779	13,435
2024-08-20	51.500	52.387	50.020	51.500	43.467	5,681
2024-08-19	51.722	51.722	50.000	51.500	43.467	32,847
2024-08-16	53.000	53.000	51.000	53.000	44.733	3,722
2024-08-15	53.000	53.680	51.000	53.000	44.733	14,101
2024-08-14	53.000	53.680	51.250	53.000	43.889	6,625
2024-08-13	50.500	53.680	50.250	53.000	43.889	60,363
2024-08-12	50.500	51.471	49.000	50.500	41.819	28,768
2024-08-09	51.000	51.770	49.250	50.500	41.819	62,077
2024-08-08	48.000	51.445	44.975	51.000	42.233	423,396
2024-08-07	58.500	58.800	57.125	58.500	48.443	9,294
2024-08-06	57.500	59.200	57.000	58.500	48.443	40,916
2024-08-05	60.500	60.500	56.483	57.500	47.615	43,230
2024-08-02	61.000	61.000	59.800	61.000	50.514	3,983
2024-08-01	61.000	61.000	59.250	61.000	50.514	14,680
2024-07-31	61.000	61.000	61.000	61.000	50.514	19,886
2024-07-30	63.000	63.850	60.500	60.500	50.100	36,883
2024-07-29	63.000	63.700	62.750	63.000	52.170	4,014
2024-07-26	63.500	63.700	61.000	62.000	51.342	17,236
2024-07-25	63.500	63.700	62.000	63.500	52.584	5,098
2024-07-24	63.500	63.900	62.000	63.500	52.584	22,962
2024-07-23	63.500	64.144	62.000	62.000	51.342	52,092
2024-07-22	63.000	65.000	61.144	62.000	51.342	31,957
2024-07-19	61.650	63.000	61.650	63.000	52.170	22,460
2024-07-18	60.800	61.600	60.800	61.000	50.514	53,487
2024-07-17	60.500	61.000	60.110	60.500	50.100	30,112
2024-07-16	60.500	61.000	60.500	60.500	50.100	11,307
2024-07-15	60.000	61.000	59.845	60.000	49.686	22,156
2024-07-12	59.500	59.640	59.500	59.500	49.271	26,210
2024-07-11	59.500	59.680	59.060	59.500	49.271	12,534
2024-07-10	59.500	59.680	59.050	59.500	49.271	35,628
2024-07-09	59.685	59.685	59.100	59.500	49.271	23,308
2024-07-08	59.500	59.740	59.000	59.500	49.271	31,481
2024-07-05	59.500	59.740	59.110	59.500	49.271	53,885
2024-07-04	59.500	59.740	59.050	59.500	49.271	25,538
2024-07-03	59.500	59.800	59.050	59.500	49.271	22,748
2024-07-02	59.500	59.990	59.000	59.500	49.271	17,847
2024-07-01	59.500	59.990	58.200	59.500	49.271	41,157
2024-06-28	59.500	59.990	59.110	59.500	49.271	5,035
2024-06-27	59.500	59.990	59.500	59.500	49.271	9,083
2024-06-26	59.500	59.980	59.500	59.500	49.271	10,688
2024-06-25	59.500	59.999	59.500	59.500	49.271	9,635
2024-06-24	59.500	60.000	59.500	59.500	49.271	4,754
2024-06-21	59.500	60.000	59.500	59.500	49.271	10,803
2024-06-20	61.000	61.250	59.450	59.500	49.271	52,656
2024-06-19	62.200	62.200	61.000	61.000	50.514	4,880
2024-06-18	62.000	63.000	61.025	62.500	51.756	7,925
2024-06-17	62.000	62.300	61.000	62.000	51.342	39,993
2024-06-14	62.000	62.890	61.500	62.000	51.342	30,125
2024-06-13	60.500	62.900	59.625	62.000	51.342	38,530
2024-06-12	60.500	62.000	59.265	60.500	50.100	24,461
2024-06-11	60.500	60.600	59.150	60.500	50.100	31,156
2024-06-10	60.500	60.500	59.000	60.500	50.100	41,500
2024-06-07	60.500	60.500	59.600	60.500	50.100	24,590
2024-06-06	60.500	60.800	59.314	60.500	50.100	12,096
2024-06-05	60.500	60.500	59.320	60.500	50.100	18,851

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-07	0.0290 GBP
2025-02-27	0.0150 GBP
2024-11-21	0.0100 GBP
2024-08-15	0.0100 GBP
2024-05-16	0.0150 GBP
2024-02-22	0.0175 GBP
2023-08-17	0.0225 GBP
2023-05-18	0.0350 GBP
2023-02-23	0.0300 GBP
2022-11-17	0.0250 GBP
2022-08-18	0.0300 GBP
2022-05-19	0.0300 GBP
2022-02-24	0.0300 GBP
2021-11-18	0.0350 GBP
2021-08-19	0.0350 GBP
2021-07-29	0.0850 GBP
2021-05-20	0.0350 GBP
2021-02-25	0.0300 GBP
2020-11-19	0.0313 GBP
2020-08-20	0.1400 GBP
2020-05-21	0.1100 GBP
2020-02-20	0.0675 GBP
2019-11-14	0.0725 GBP
2019-09-26	0.1500 GBP
2019-08-15	0.0650 GBP
2019-05-16	0.0650 GBP
2019-02-14	0.0600 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.