Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	157.50	158.90	156.65	157.50	121.98	1,581
2023-06-20	158.50	160.46	156.65	157.50	121.98	26,865
2023-06-19	158.50	160.40	158.00	158.50	122.76	9,593
2023-06-16	160.46	160.46	157.97	158.50	122.76	8,662
2023-06-15	159.50	163.50	159.31	160.50	124.30	3,953
2023-06-14	157.50	165.00	156.13	159.50	123.53	30,530
2023-06-13	148.00	159.00	148.00	157.50	121.98	66,203
2023-06-12	148.25	148.25	142.50	145.00	112.30	45,220
2023-06-09	149.00	152.75	148.60	149.00	115.40	3,850
2023-06-08	159.50	159.50	148.25	149.00	115.40	48,006
2023-06-07	160.00	160.00	154.57	160.00	123.92	6,432
2023-06-06	160.00	163.14	153.50	160.00	123.92	26,139
2023-06-05	155.00	162.00	152.32	160.00	123.92	11,477
2023-06-02	154.50	155.00	154.50	155.00	120.04	8,468
2023-06-01	152.50	154.74	151.50	152.50	118.11	2,196
2023-05-31	152.50	154.74	151.00	152.50	118.11	5,544
2023-05-30	152.50	155.00	152.50	152.50	118.11	220
2023-05-26	152.50	154.40	152.50	152.50	118.11	3,000
2023-05-25	152.50	154.50	151.00	152.50	118.11	83
2023-05-24	152.50	154.50	151.00	152.50	118.11	1,181
2023-05-23	155.00	156.20	150.50	152.50	118.11	11,136
2023-05-22	155.00	156.30	155.00	155.00	120.04	3,396
2023-05-19	155.00	156.30	150.20	155.00	120.04	2,118
2023-05-18	159.45	159.45	150.00	155.00	120.04	14,051
2023-05-17	160.00	164.00	157.00	160.00	121.21	13,809
2023-05-16	160.00	165.00	156.65	160.00	121.21	34,706
2023-05-15	160.00	165.00	160.00	160.00	121.21	31,507
2023-05-12	156.30	165.00	156.30	160.00	121.21	16,777
2023-05-11	150.00	160.00	150.00	155.00	117.42	23,161
2023-05-10	145.00	150.00	145.00	145.00	109.84	3,882
2023-05-09	145.00	150.00	145.00	145.00	109.84	1,329
2023-05-05	144.65	149.90	144.65	145.00	109.84	5,507
2023-05-04	145.00	149.00	140.00	142.50	107.95	24,034
2023-05-03	145.00	148.90	142.17	145.00	109.84	6,922
2023-05-02	142.50	145.00	141.50	145.00	109.84	5,992
2023-04-28	142.50	144.70	141.20	142.50	107.95	53,027
2023-04-27	144.75	144.75	142.32	142.50	107.95	9,711
2023-04-26	145.00	147.80	142.32	145.00	109.84	1,229
2023-04-25	145.00	148.70	142.30	145.00	109.84	12,234
2023-04-24	145.00	149.00	142.40	145.00	109.84	8,202
2023-04-21	149.00	149.00	142.00	145.00	109.84	25,002
2023-04-20	150.50	150.50	145.60	150.00	113.63	35,828
2023-04-19	157.00	157.00	150.12	152.50	115.52	18,554
2023-04-18	157.00	157.50	157.00	157.50	119.31	4,206
2023-04-17	155.00	159.00	151.80	155.00	117.42	36,330
2023-04-14	150.00	159.00	147.60	155.00	117.42	79,306
2023-04-13	150.00	151.40	147.20	150.00	113.63	3,156
2023-04-12	150.00	154.00	145.65	150.00	113.63	24,766
2023-04-11	148.80	158.00	148.80	150.00	113.63	32,055
2023-04-06	139.00	150.00	137.88	145.00	109.84	21,015
2023-04-05	136.50	143.71	136.50	139.00	105.30	29,969
2023-04-04	135.00	139.00	130.65	135.00	102.27	17,528
2023-04-03	127.50	137.50	126.22	135.00	102.27	85,845
2023-03-31	132.50	134.50	122.00	127.50	96.586	83,120
2023-03-30	135.00	137.00	130.20	135.00	102.27	17,007
2023-03-29	139.25	139.25	130.20	135.00	102.27	24,544
2023-03-28	143.00	143.00	138.00	143.00	108.33	11,365
2023-03-27	138.00	143.00	133.00	143.00	108.33	44,001
2023-03-24	139.00	141.88	135.65	138.00	104.54	8,239
2023-03-23	138.90	144.00	138.90	139.00	105.30	59,790

← NewerPage 15 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.