Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	117.50	119.00	115.00	117.50	92.740	14,332
2023-09-13	113.65	118.95	113.65	117.50	92.740	10,330
2023-09-12	105.00	117.00	105.00	110.50	87.215	62,978
2023-09-11	105.00	106.20	100.00	105.00	82.874	10,547
2023-09-08	107.50	108.95	100.00	105.00	82.874	56,404
2023-09-07	105.00	107.50	100.50	107.50	84.848	10,789
2023-09-06	105.00	106.50	100.00	105.00	82.874	4,467
2023-09-05	107.50	107.90	100.81	105.00	82.874	49,502
2023-09-04	113.80	113.80	106.00	107.50	84.848	16,742
2023-09-01	114.00	116.90	111.70	114.00	89.978	14,328
2023-08-31	112.50	117.20	111.65	114.00	89.978	12,380
2023-08-30	119.00	119.00	110.00	112.50	88.794	75,246
2023-08-29	120.00	121.00	115.00	120.00	94.714	8,130
2023-08-25	120.00	122.00	115.00	120.00	94.714	10,724
2023-08-24	122.50	124.50	117.00	120.00	94.714	20,143
2023-08-23	122.50	125.00	121.00	122.50	96.687	14,370
2023-08-22	122.50	124.85	121.89	122.50	96.687	3,365
2023-08-21	122.50	125.00	121.00	122.50	96.687	6,628
2023-08-18	124.85	124.85	121.00	122.50	96.687	364
2023-08-17	122.00	124.90	122.00	122.50	96.687	15,213
2023-08-16	120.00	124.15	118.13	120.00	92.938	61,449
2023-08-15	125.00	125.90	118.00	120.00	92.938	20,148
2023-08-14	125.00	126.90	118.25	125.00	96.810	45,895
2023-08-11	124.00	130.00	124.00	125.00	96.810	54,685
2023-08-10	115.00	130.00	105.10	125.00	96.810	124,516
2023-08-09	151.30	151.30	146.30	147.50	114.24	12,552
2023-08-08	152.50	154.75	151.20	152.50	118.11	16,892
2023-08-07	152.50	154.50	151.00	152.50	118.11	20,755
2023-08-04	152.50	154.50	150.56	152.50	118.11	3,000
2023-08-03	152.50	154.50	150.15	152.50	118.11	3,304
2023-08-02	151.00	153.70	150.25	152.50	118.11	3,922
2023-08-01	150.25	151.90	150.25	151.00	116.95	9,071
2023-07-31	152.50	153.40	149.50	149.50	115.78	12,645
2023-07-28	152.50	153.70	150.30	152.50	118.11	1,478
2023-07-27	152.50	153.70	152.50	152.50	118.11	751
2023-07-26	152.50	153.74	150.25	152.50	118.11	1,968
2023-07-25	152.50	153.88	150.50	152.50	118.11	2,949
2023-07-24	152.50	154.00	150.00	152.50	118.11	5,727
2023-07-21	152.50	154.70	151.20	152.50	118.11	14,147
2023-07-20	152.50	154.90	152.10	152.50	118.11	2,960
2023-07-19	152.50	154.00	152.10	152.50	118.11	6,484
2023-07-18	155.00	155.80	151.25	152.50	118.11	14,613
2023-07-17	155.00	156.90	152.96	155.00	120.04	4,661
2023-07-14	153.50	157.00	150.58	155.00	120.04	26,872
2023-07-13	149.50	153.50	149.50	153.50	118.88	15,851
2023-07-12	147.50	148.90	140.65	146.00	113.07	37,980
2023-07-11	147.50	149.00	144.00	147.50	114.24	20,830
2023-07-10	147.50	148.90	147.50	147.50	114.24	2,000
2023-07-07	149.90	149.90	145.00	147.50	114.24	8,534
2023-07-06	150.00	150.00	146.50	150.00	116.17	7,804
2023-07-05	150.00	150.00	145.20	150.00	116.17	15,428
2023-07-04	150.00	151.45	147.63	150.00	116.17	5,557
2023-07-03	150.00	152.40	147.50	150.00	116.17	4,425
2023-06-30	150.00	152.45	147.50	150.00	116.17	5,430
2023-06-29	150.00	152.45	150.00	150.00	116.17	19
2023-06-28	153.85	153.85	147.30	150.00	116.17	17,446
2023-06-27	156.00	156.00	152.16	156.00	120.82	8,329
2023-06-26	156.00	156.50	156.00	156.00	120.82	7,024
2023-06-23	157.50	158.89	152.50	156.00	120.82	12,275
2023-06-22	157.50	157.50	156.65	157.50	121.98	60

← NewerPage 14 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.