Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	57.300	60.000	57.300	59.500	46.962	15,780
2023-12-07	56.500	58.000	56.250	57.000	44.989	37,755
2023-12-06	56.500	59.500	55.000	56.500	44.594	120,486
2023-12-05	50.800	57.500	50.800	56.500	44.594	92,697
2023-12-04	47.990	51.000	47.990	49.500	39.069	74,885
2023-12-01	46.500	47.600	46.000	46.500	36.702	35,466
2023-11-30	47.700	47.700	45.500	46.500	36.702	37,616
2023-11-29	49.500	49.750	47.275	48.500	38.280	80,560
2023-11-28	49.500	50.000	47.275	49.500	39.069	24,609
2023-11-27	47.500	50.350	46.600	49.500	39.069	35,889
2023-11-24	47.500	50.000	46.155	47.500	37.491	78,345
2023-11-23	50.500	51.990	45.880	47.500	37.491	50,803
2023-11-22	50.500	50.500	46.250	50.500	39.859	31,197
2023-11-21	55.500	56.950	50.125	51.000	40.253	84,020
2023-11-20	48.500	57.900	45.250	55.500	43.805	155,159
2023-11-17	52.500	55.000	46.000	48.500	38.280	81,093
2023-11-16	54.000	54.000	50.000	52.500	41.437	57,013
2023-11-15	56.000	58.800	53.000	56.500	44.594	40,729
2023-11-14	59.000	61.000	52.000	56.000	44.200	97,049
2023-11-13	77.500	81.950	57.000	59.000	46.568	292,731
2023-11-10	78.000	79.000	75.000	77.500	61.169	28,292
2023-11-09	79.500	81.325	76.000	78.000	61.564	19,197
2023-11-08	82.500	82.500	77.100	79.500	62.748	36,435
2023-11-07	77.400	84.000	77.400	82.500	65.116	43,802
2023-11-06	82.500	83.200	74.990	77.000	60.775	151,620
2023-11-03	91.700	91.700	82.100	82.500	65.116	149,520
2023-11-02	94.500	94.500	91.000	92.000	72.614	42,098
2023-11-01	94.900	94.900	93.250	94.500	74.587	21,039
2023-10-31	96.500	96.500	93.000	96.500	76.166	643
2023-10-30	96.000	96.500	93.125	96.500	76.166	14,794
2023-10-27	96.500	96.500	93.000	96.500	76.166	4,688
2023-10-26	96.500	96.500	93.140	96.500	76.166	1,908
2023-10-25	96.500	96.500	93.070	96.500	76.166	4,640
2023-10-24	97.500	97.500	90.000	96.500	76.166	71,970
2023-10-23	102.00	102.00	95.000	100.50	79.323	42,073
2023-10-20	106.50	107.20	103.50	103.50	81.690	11,500
2023-10-19	106.50	110.00	103.20	106.50	84.058	38,044
2023-10-17	106.00	109.80	102.80	106.50	84.058	12,363
2023-10-16	106.25	106.25	105.50	106.00	83.664	7,604
2023-10-13	106.00	111.79	102.16	108.50	85.637	11,109
2023-10-12	106.00	108.40	102.80	106.00	83.664	15,201
2023-10-11	102.50	108.80	102.06	106.00	83.664	20,158
2023-10-10	103.50	104.70	103.00	103.50	81.690	18,674
2023-10-09	102.50	104.01	101.74	103.50	81.690	15,997
2023-10-06	105.00	105.00	100.00	102.50	80.901	34,350
2023-10-05	110.00	110.00	109.50	110.00	86.821	1,372
2023-10-04	110.00	110.00	105.00	110.00	86.821	5,342
2023-10-03	110.00	110.00	106.70	110.00	86.821	7,809
2023-10-02	115.00	115.50	103.00	110.00	86.821	26,785
2023-09-29	115.00	115.60	115.00	115.00	90.767	2,983
2023-09-28	117.00	120.50	109.00	115.00	90.767	53,510
2023-09-27	117.00	120.80	112.20	117.00	92.346	4,693
2023-09-26	117.00	117.00	112.50	117.00	92.346	6,682
2023-09-25	120.00	124.00	115.50	117.00	92.346	5,004
2023-09-22	120.00	125.00	119.60	120.00	94.714	4,613
2023-09-21	119.00	122.00	119.00	120.00	94.714	14,200
2023-09-20	115.00	116.70	115.00	115.00	90.767	257
2023-09-19	115.00	115.00	113.37	115.00	90.767	3,723
2023-09-18	116.50	120.00	113.26	116.50	91.951	20,441
2023-09-15	116.50	117.50	113.14	116.50	91.951	10,497

← NewerPage 13 of 21 · 1,258 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.