Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	133.56	137.70	133.56	136.50	103.40	20,787
2023-03-21	126.36	140.00	126.36	132.50	100.37	95,860
2023-03-20	127.90	127.90	121.04	126.00	95.450	90,014
2023-03-17	130.00	132.80	125.02	128.00	96.965	59,953
2023-03-16	137.50	139.75	126.00	130.00	98.480	63,300
2023-03-15	140.50	145.00	135.28	137.50	104.16	14,883
2023-03-14	144.90	144.90	140.00	140.50	106.43	16,710
2023-03-13	145.00	145.00	140.10	145.00	109.84	8,769
2023-03-10	143.50	145.90	140.00	145.00	109.84	45,641
2023-03-09	160.00	161.00	132.00	143.50	108.71	218,336
2023-03-08	165.00	169.70	161.00	162.50	123.10	7,764
2023-03-07	165.00	168.50	160.10	165.00	124.99	23,725
2023-03-06	167.50	167.50	164.00	165.00	124.99	6,692
2023-03-03	167.50	167.50	165.00	167.50	126.89	14,618
2023-03-02	167.50	168.00	165.00	167.50	126.89	12,616
2023-03-01	167.50	168.00	165.00	167.50	126.89	4,524
2023-02-28	167.50	168.50	165.25	167.50	126.89	4,237
2023-02-27	166.50	169.00	163.70	167.50	126.89	18,751
2023-02-24	162.60	168.90	162.60	166.50	126.13	18,827
2023-02-23	186.00	186.94	160.50	160.50	121.59	31,516
2023-02-22	195.00	199.50	186.70	187.50	139.77	54,494
2023-02-21	181.25	197.21	181.25	195.00	145.36	56,440
2023-02-20	180.00	183.80	179.00	180.00	134.18	4,175
2023-02-17	177.50	185.00	177.30	180.00	134.18	10,790
2023-02-16	177.50	180.00	177.25	177.50	132.31	9,611
2023-02-15	175.00	179.85	175.00	177.50	132.31	10,149
2023-02-14	170.00	177.80	169.00	173.00	128.96	27,283
2023-02-13	170.00	174.75	167.50	170.00	126.72	8,033
2023-02-10	170.00	174.00	166.25	170.00	126.72	4,355
2023-02-09	164.00	174.00	164.00	170.00	126.72	24,056
2023-02-08	162.50	164.85	160.72	162.50	121.13	18,072
2023-02-07	162.50	162.50	161.00	162.50	121.13	9,598
2023-02-06	156.50	163.00	153.35	162.50	121.13	39,172
2023-02-03	153.50	159.00	152.10	156.50	116.66	24,068
2023-02-02	156.00	156.19	151.00	153.50	114.42	22,773
2023-02-01	156.00	156.20	155.00	156.00	116.29	516
2023-01-31	156.00	156.20	155.00	156.00	116.29	3,274
2023-01-30	159.00	159.60	155.00	156.00	116.29	19,460
2023-01-27	161.50	162.70	158.32	159.00	118.52	20,591
2023-01-26	168.25	168.25	160.02	161.50	120.39	28,443
2023-01-25	171.00	171.00	171.00	171.00	127.47	7,844
2023-01-24	170.50	172.00	168.17	171.00	127.47	10,711
2023-01-23	171.00	172.40	169.00	171.00	127.47	14,179
2023-01-20	168.50	171.00	168.35	171.00	127.47	12,429
2023-01-19	165.05	170.00	165.05	168.50	125.60	21,881
2023-01-18	162.50	169.70	161.75	165.00	122.99	16,263
2023-01-17	154.00	164.50	152.88	162.50	121.13	20,406
2023-01-16	154.00	156.95	151.40	154.00	114.79	26,953
2023-01-13	154.00	157.20	151.36	154.00	114.79	9,435
2023-01-12	154.00	157.20	153.00	154.00	114.79	6,374
2023-01-11	152.50	156.40	152.27	154.00	114.79	13,806
2023-01-10	154.00	156.40	150.80	152.50	113.68	8,249
2023-01-09	156.00	156.00	150.00	154.00	114.79	5,316
2023-01-06	156.50	157.91	156.50	157.50	117.40	14,863
2023-01-05	157.91	157.91	155.03	156.50	116.66	18,423
2023-01-04	165.00	168.00	156.85	158.50	118.15	26,711
2023-01-03	162.75	165.00	162.75	165.00	122.99	15,315
2022-12-30	162.50	163.45	160.05	162.50	121.13	1,057
2022-12-29	145.00	165.00	145.00	162.50	121.13	102,164
2022-12-28	140.50	143.95	140.50	142.50	106.22	18,359

← NewerPage 16 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.