Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 60.500 | 60.500 | 59.600 | 60.500 | 50.100 | 1,086 |
| 2024-06-03 | 60.000 | 61.000 | 59.355 | 60.500 | 50.100 | 23,861 |
| 2024-05-31 | 60.000 | 60.500 | 59.355 | 60.000 | 49.686 | 1,758 |
| 2024-05-30 | 59.500 | 60.750 | 59.355 | 60.500 | 50.100 | 31,932 |
| 2024-05-29 | 61.200 | 61.200 | 59.000 | 59.500 | 49.271 | 111,686 |
| 2024-05-28 | 63.000 | 63.500 | 62.000 | 62.000 | 51.342 | 32,153 |
| 2024-05-24 | 63.500 | 64.340 | 62.000 | 63.000 | 52.170 | 31,057 |
| 2024-05-23 | 62.500 | 64.700 | 61.125 | 63.500 | 52.584 | 62,791 |
| 2024-05-22 | 61.000 | 64.000 | 61.000 | 62.500 | 51.756 | 31,030 |
| 2024-05-21 | 61.000 | 61.900 | 60.660 | 61.000 | 50.514 | 3,994 |
| 2024-05-20 | 61.000 | 61.950 | 61.000 | 61.000 | 50.514 | 20,183 |
| 2024-05-17 | 61.000 | 61.690 | 61.000 | 61.000 | 50.514 | 14,630 |
| 2024-05-16 | 62.500 | 62.500 | 60.000 | 61.000 | 50.514 | 80,962 |
| 2024-05-15 | 62.500 | 63.800 | 61.880 | 63.500 | 51.342 | 35,409 |
| 2024-05-14 | 62.000 | 62.500 | 61.000 | 62.500 | 50.533 | 94,773 |
| 2024-05-13 | 62.000 | 62.000 | 61.400 | 62.000 | 50.129 | 16,777 |
| 2024-05-10 | 62.000 | 62.500 | 61.500 | 62.000 | 50.129 | 85,689 |
| 2024-05-09 | 61.500 | 63.000 | 61.250 | 62.000 | 50.129 | 126,951 |
| 2024-05-08 | 60.500 | 60.740 | 60.125 | 60.500 | 48.916 | 75,895 |
| 2024-05-07 | 60.500 | 61.000 | 60.000 | 60.500 | 48.916 | 120,549 |
| 2024-05-03 | 60.500 | 60.975 | 59.125 | 60.500 | 48.916 | 107,116 |
| 2024-05-02 | 60.500 | 60.725 | 59.000 | 60.500 | 48.916 | 102,853 |
| 2024-05-01 | 60.500 | 60.800 | 60.125 | 60.500 | 48.916 | 56,850 |
| 2024-04-30 | 62.500 | 62.700 | 60.320 | 60.500 | 48.916 | 29,304 |
| 2024-04-29 | 66.000 | 66.800 | 62.225 | 62.500 | 50.533 | 11,672 |
| 2024-04-26 | 61.000 | 67.880 | 61.000 | 66.000 | 53.363 | 111,425 |
| 2024-04-25 | 61.000 | 63.434 | 61.000 | 61.000 | 49.320 | 107,418 |
| 2024-04-24 | 58.700 | 61.700 | 58.700 | 61.000 | 49.320 | 223,594 |
| 2024-04-23 | 59.000 | 60.000 | 56.210 | 60.000 | 48.512 | 79,160 |
| 2024-04-22 | 60.000 | 60.700 | 58.000 | 59.000 | 47.703 | 82,128 |
| 2024-04-19 | 61.500 | 63.000 | 59.800 | 60.000 | 48.512 | 107,328 |
| 2024-04-18 | 63.600 | 63.600 | 60.125 | 61.500 | 49.725 | 93,571 |
| 2024-04-17 | 64.500 | 64.950 | 64.000 | 64.000 | 51.746 | 3,757 |
| 2024-04-16 | 64.500 | 66.000 | 63.000 | 64.500 | 52.150 | 25,210 |
| 2024-04-15 | 64.500 | 65.000 | 63.424 | 64.500 | 52.150 | 2,201 |
| 2024-04-12 | 64.500 | 65.000 | 63.350 | 64.500 | 52.150 | 41,506 |
| 2024-04-11 | 64.500 | 66.000 | 63.280 | 64.500 | 52.150 | 60,495 |
| 2024-04-10 | 64.500 | 64.600 | 63.000 | 64.500 | 52.150 | 107,355 |
| 2024-04-09 | 64.500 | 64.800 | 64.000 | 64.500 | 52.150 | 33,870 |
| 2024-04-08 | 64.500 | 66.000 | 62.000 | 64.500 | 52.150 | 66,350 |
| 2024-04-05 | 64.500 | 66.000 | 63.255 | 64.500 | 52.150 | 17,259 |
| 2024-04-04 | 64.500 | 65.760 | 64.500 | 64.500 | 52.150 | 2,848 |
| 2024-04-03 | 62.500 | 65.250 | 61.750 | 64.500 | 52.150 | 19,507 |
| 2024-04-02 | 60.500 | 64.900 | 59.550 | 62.500 | 50.533 | 38,495 |
| 2024-03-28 | 60.500 | 63.000 | 59.250 | 60.500 | 48.916 | 37,476 |
| 2024-03-27 | 60.500 | 60.500 | 58.050 | 60.500 | 48.916 | 112,581 |
| 2024-03-26 | 65.000 | 66.000 | 60.000 | 62.500 | 50.533 | 104,512 |
| 2024-03-25 | 68.500 | 69.840 | 67.000 | 68.500 | 55.384 | 60,618 |
| 2024-03-22 | 78.000 | 82.000 | 65.600 | 68.500 | 55.384 | 195,649 |
| 2024-03-21 | 78.500 | 79.000 | 77.000 | 78.000 | 63.065 | 19,232 |
| 2024-03-20 | 81.500 | 81.800 | 77.000 | 78.500 | 63.470 | 18,999 |
| 2024-03-19 | 82.000 | 84.000 | 80.000 | 81.500 | 65.895 | 73,334 |
| 2024-03-18 | 82.500 | 82.750 | 80.000 | 82.000 | 66.300 | 28,048 |
| 2024-03-15 | 82.500 | 84.890 | 80.750 | 82.500 | 66.704 | 15,651 |
| 2024-03-14 | 82.000 | 86.000 | 81.320 | 82.500 | 66.704 | 35,665 |
| 2024-03-13 | 81.500 | 82.900 | 77.000 | 82.000 | 66.300 | 47,687 |
| 2024-03-12 | 82.000 | 84.000 | 78.000 | 81.500 | 65.895 | 45,569 |
| 2024-03-11 | 80.100 | 85.000 | 80.100 | 81.500 | 65.895 | 121,374 |
| 2024-03-08 | 77.000 | 80.000 | 76.600 | 78.500 | 63.470 | 36,790 |
| 2024-03-07 | 77.500 | 79.200 | 75.000 | 77.000 | 62.257 | 26,094 |
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.