Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 144.90 | 144.90 | 139.00 | 140.00 | 104.36 | 48,586 |
| 2022-12-22 | 147.50 | 149.85 | 145.75 | 146.00 | 108.83 | 5,267 |
| 2022-12-21 | 154.50 | 155.20 | 146.60 | 147.50 | 109.95 | 33,331 |
| 2022-12-20 | 154.50 | 154.50 | 151.50 | 154.50 | 115.17 | 1 |
| 2022-12-19 | 154.50 | 154.50 | 152.00 | 154.50 | 115.17 | 5,050 |
| 2022-12-16 | 155.00 | 156.80 | 152.18 | 155.00 | 115.54 | 6,747 |
| 2022-12-15 | 158.10 | 158.10 | 153.00 | 155.00 | 115.54 | 21,088 |
| 2022-12-14 | 159.00 | 160.85 | 157.12 | 159.00 | 118.52 | 1,676 |
| 2022-12-13 | 159.00 | 161.00 | 157.25 | 159.00 | 118.52 | 15,365 |
| 2022-12-12 | 156.50 | 160.00 | 155.50 | 159.00 | 118.52 | 5,428 |
| 2022-12-09 | 156.50 | 159.50 | 155.00 | 156.50 | 116.66 | 14,061 |
| 2022-12-08 | 156.00 | 161.00 | 156.00 | 156.50 | 116.66 | 35,186 |
| 2022-12-07 | 154.50 | 156.00 | 153.50 | 155.00 | 115.54 | 4,776 |
| 2022-12-06 | 157.50 | 158.00 | 152.15 | 154.50 | 115.17 | 7,681 |
| 2022-12-05 | 156.50 | 156.50 | 155.09 | 156.50 | 116.66 | 3,812 |
| 2022-12-02 | 156.50 | 156.50 | 155.09 | 156.50 | 116.66 | 5,674 |
| 2022-12-01 | 156.50 | 156.95 | 154.29 | 156.50 | 116.66 | 5,618 |
| 2022-11-29 | 158.00 | 160.00 | 155.00 | 156.50 | 116.66 | 50,983 |
| 2022-11-28 | 158.00 | 159.60 | 156.15 | 158.00 | 117.78 | 815 |
| 2022-11-25 | 158.50 | 159.90 | 156.15 | 158.00 | 117.78 | 20,777 |
| 2022-11-24 | 160.50 | 160.50 | 157.09 | 158.50 | 118.15 | 50,988 |
| 2022-11-23 | 165.00 | 165.00 | 160.00 | 162.50 | 121.13 | 44,063 |
| 2022-11-22 | 165.00 | 165.70 | 163.75 | 165.00 | 122.99 | 3,630 |
| 2022-11-21 | 165.00 | 166.88 | 163.50 | 165.00 | 122.99 | 36,855 |
| 2022-11-18 | 162.80 | 166.88 | 162.80 | 165.00 | 122.99 | 7,064 |
| 2022-11-17 | 162.50 | 165.00 | 162.33 | 162.50 | 121.13 | 16,206 |
| 2022-11-16 | 165.00 | 165.00 | 161.00 | 162.50 | 119.27 | 28,359 |
| 2022-11-15 | 169.08 | 169.08 | 162.00 | 166.00 | 121.84 | 30,357 |
| 2022-11-14 | 172.50 | 174.84 | 170.50 | 172.50 | 126.61 | 6,074 |
| 2022-11-11 | 172.50 | 174.85 | 170.50 | 172.50 | 126.61 | 11,474 |
| 2022-11-10 | 169.32 | 175.00 | 169.32 | 172.50 | 126.61 | 15,897 |
| 2022-11-09 | 171.00 | 173.00 | 165.24 | 169.00 | 124.04 | 14,313 |
| 2022-11-08 | 174.00 | 174.00 | 171.00 | 171.00 | 125.51 | 5,880 |
| 2022-11-07 | 166.95 | 175.00 | 166.95 | 174.00 | 127.71 | 25,102 |
| 2022-11-04 | 161.00 | 168.76 | 159.36 | 164.50 | 120.73 | 33,208 |
| 2022-11-03 | 161.00 | 164.00 | 159.03 | 161.00 | 118.17 | 19,168 |
| 2022-11-02 | 162.50 | 164.00 | 159.03 | 161.00 | 118.17 | 6,821 |
| 2022-11-01 | 160.00 | 165.00 | 160.00 | 162.50 | 119.27 | 21,728 |
| 2022-10-31 | 161.00 | 161.00 | 157.50 | 157.50 | 115.60 | 9,061 |
| 2022-10-28 | 165.65 | 165.65 | 161.40 | 162.00 | 118.90 | 13,442 |
| 2022-10-27 | 167.50 | 169.00 | 165.75 | 166.50 | 122.20 | 12,671 |
| 2022-10-26 | 168.50 | 170.00 | 166.06 | 167.50 | 122.94 | 16,601 |
| 2022-10-25 | 168.50 | 170.45 | 167.65 | 168.50 | 123.67 | 15,728 |
| 2022-10-24 | 170.00 | 172.00 | 167.10 | 168.50 | 123.67 | 31,107 |
| 2022-10-21 | 162.50 | 173.00 | 162.00 | 170.00 | 124.77 | 62,744 |
| 2022-10-20 | 160.00 | 164.50 | 158.81 | 162.50 | 119.27 | 21,757 |
| 2022-10-19 | 160.00 | 164.80 | 158.50 | 160.00 | 117.43 | 14,355 |
| 2022-10-18 | 150.60 | 162.00 | 150.60 | 160.00 | 117.43 | 34,402 |
| 2022-10-17 | 145.00 | 150.00 | 145.00 | 148.50 | 108.99 | 10,675 |
| 2022-10-14 | 143.50 | 145.00 | 134.61 | 143.50 | 105.32 | 21,573 |
| 2022-10-13 | 139.25 | 144.90 | 139.25 | 143.50 | 105.32 | 15,908 |
| 2022-10-12 | 133.67 | 139.00 | 133.67 | 135.50 | 99.450 | 33,897 |
| 2022-10-11 | 128.00 | 135.00 | 128.00 | 133.00 | 97.615 | 34,564 |
| 2022-10-10 | 127.00 | 127.70 | 126.50 | 127.00 | 93.212 | 3,906 |
| 2022-10-07 | 126.50 | 127.80 | 125.78 | 127.00 | 93.212 | 46,405 |
| 2022-10-06 | 126.00 | 126.50 | 125.22 | 126.50 | 92.845 | 2,846 |
| 2022-10-05 | 126.00 | 126.20 | 125.01 | 126.00 | 92.478 | 21,659 |
| 2022-10-04 | 123.80 | 126.00 | 123.80 | 126.00 | 92.478 | 17,621 |
| 2022-10-03 | 117.99 | 119.90 | 117.99 | 118.50 | 86.973 | 28,517 |
| 2022-09-30 | 117.50 | 118.40 | 116.50 | 117.50 | 86.239 | 16,283 |
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.