Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 78.500 | 81.450 | 76.500 | 77.500 | 62.661 | 19,866 |
| 2024-03-05 | 72.500 | 80.000 | 72.150 | 78.500 | 63.470 | 40,073 |
| 2024-03-04 | 71.990 | 75.000 | 71.990 | 72.500 | 58.618 | 29,223 |
| 2024-03-01 | 67.000 | 72.000 | 67.000 | 70.000 | 56.597 | 36,987 |
| 2024-02-29 | 65.000 | 67.000 | 63.600 | 65.000 | 52.555 | 12,619 |
| 2024-02-28 | 66.000 | 67.000 | 63.500 | 65.000 | 52.555 | 23,361 |
| 2024-02-27 | 66.164 | 66.164 | 65.610 | 66.000 | 53.363 | 20,000 |
| 2024-02-26 | 67.500 | 68.000 | 65.100 | 66.500 | 53.767 | 34,766 |
| 2024-02-23 | 67.500 | 69.400 | 65.000 | 67.500 | 54.576 | 24,956 |
| 2024-02-22 | 73.000 | 73.000 | 65.300 | 67.500 | 54.576 | 57,043 |
| 2024-02-21 | 78.000 | 79.200 | 72.030 | 73.500 | 58.012 | 59,357 |
| 2024-02-20 | 79.330 | 79.330 | 75.625 | 78.000 | 61.564 | 17,793 |
| 2024-02-19 | 77.000 | 83.950 | 77.000 | 79.500 | 62.748 | 87,785 |
| 2024-02-16 | 70.000 | 88.000 | 70.000 | 77.500 | 61.169 | 574,314 |
| 2024-02-15 | 51.500 | 76.800 | 51.250 | 68.500 | 54.066 | 707,295 |
| 2024-02-14 | 52.500 | 52.750 | 49.250 | 51.000 | 40.253 | 38,724 |
| 2024-02-13 | 53.700 | 53.700 | 50.000 | 52.500 | 41.437 | 27,317 |
| 2024-02-12 | 55.000 | 56.150 | 52.000 | 54.000 | 42.621 | 25,785 |
| 2024-02-09 | 55.000 | 55.000 | 52.350 | 55.000 | 43.410 | 1,671 |
| 2024-02-08 | 55.000 | 56.320 | 52.780 | 55.000 | 43.410 | 12,961 |
| 2024-02-07 | 55.000 | 58.000 | 53.320 | 55.000 | 43.410 | 26,190 |
| 2024-02-06 | 54.500 | 56.750 | 52.600 | 55.000 | 43.410 | 12,699 |
| 2024-02-05 | 55.000 | 56.800 | 52.500 | 54.500 | 43.016 | 74,567 |
| 2024-02-02 | 55.000 | 58.000 | 52.750 | 55.000 | 43.410 | 20,044 |
| 2024-02-01 | 55.000 | 58.000 | 52.600 | 55.000 | 43.410 | 24,777 |
| 2024-01-31 | 55.000 | 56.300 | 53.150 | 55.000 | 43.410 | 8,791 |
| 2024-01-30 | 55.000 | 56.900 | 52.650 | 55.000 | 43.410 | 55,015 |
| 2024-01-29 | 55.000 | 57.000 | 54.300 | 55.000 | 43.410 | 1,900 |
| 2024-01-26 | 55.000 | 57.000 | 53.700 | 55.000 | 43.410 | 22,100 |
| 2024-01-25 | 55.000 | 57.940 | 53.660 | 55.000 | 43.410 | 3,652 |
| 2024-01-24 | 58.500 | 59.500 | 54.250 | 55.000 | 43.410 | 63,545 |
| 2024-01-23 | 58.500 | 59.125 | 56.500 | 56.500 | 44.594 | 16,257 |
| 2024-01-22 | 58.500 | 60.000 | 58.150 | 58.500 | 46.173 | 25,899 |
| 2024-01-19 | 57.500 | 59.400 | 57.500 | 57.500 | 45.384 | 98,747 |
| 2024-01-18 | 55.000 | 60.000 | 54.750 | 57.500 | 45.384 | 83,860 |
| 2024-01-17 | 55.000 | 56.725 | 55.000 | 55.000 | 43.410 | 1,553 |
| 2024-01-16 | 54.000 | 57.000 | 52.000 | 55.000 | 43.410 | 93,986 |
| 2024-01-15 | 55.500 | 56.900 | 52.000 | 54.000 | 42.621 | 32,021 |
| 2024-01-12 | 57.000 | 57.700 | 53.125 | 55.500 | 43.805 | 27,120 |
| 2024-01-11 | 57.000 | 57.000 | 55.250 | 57.000 | 44.989 | 12,665 |
| 2024-01-10 | 58.500 | 60.500 | 57.000 | 58.500 | 46.173 | 31,540 |
| 2024-01-09 | 60.500 | 61.000 | 58.000 | 58.500 | 46.173 | 56,217 |
| 2024-01-08 | 61.000 | 61.000 | 60.000 | 60.500 | 47.751 | 44,747 |
| 2024-01-05 | 62.344 | 62.344 | 61.000 | 62.000 | 48.935 | 26,185 |
| 2024-01-04 | 62.500 | 62.500 | 62.500 | 62.500 | 49.330 | 230 |
| 2024-01-03 | 60.500 | 63.000 | 59.330 | 62.000 | 48.935 | 12,029 |
| 2024-01-02 | 59.960 | 60.500 | 59.960 | 60.500 | 47.751 | 5,241 |
| 2023-12-29 | 59.000 | 59.000 | 59.000 | 59.000 | 46.568 | 4,134 |
| 2023-12-28 | 60.500 | 63.000 | 59.500 | 60.500 | 47.751 | 22,584 |
| 2023-12-27 | 62.000 | 63.750 | 57.556 | 60.500 | 47.751 | 43,563 |
| 2023-12-22 | 61.500 | 63.750 | 58.000 | 62.000 | 48.935 | 61,461 |
| 2023-12-21 | 60.500 | 65.000 | 60.500 | 61.500 | 48.541 | 45,486 |
| 2023-12-20 | 61.000 | 62.000 | 60.000 | 60.000 | 47.357 | 2,756 |
| 2023-12-19 | 61.500 | 62.750 | 61.000 | 61.000 | 48.146 | 28,437 |
| 2023-12-18 | 62.000 | 63.000 | 61.000 | 61.500 | 48.541 | 32,178 |
| 2023-12-15 | 61.500 | 64.250 | 60.325 | 62.000 | 48.935 | 59,048 |
| 2023-12-14 | 54.500 | 63.000 | 54.155 | 61.500 | 48.541 | 69,128 |
| 2023-12-13 | 55.000 | 56.200 | 54.380 | 54.500 | 43.016 | 16,782 |
| 2023-12-12 | 61.500 | 63.000 | 53.666 | 55.000 | 43.410 | 143,306 |
| 2023-12-11 | 61.750 | 66.000 | 61.750 | 62.000 | 48.935 | 136,774 |
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.