Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 117.50 | 117.50 | 116.06 | 117.50 | 86.239 | 34,149 |
| 2022-09-28 | 118.00 | 118.00 | 116.40 | 118.00 | 86.606 | 1,224 |
| 2022-09-27 | 116.50 | 118.00 | 116.00 | 118.00 | 86.606 | 30,220 |
| 2022-09-26 | 118.60 | 118.60 | 114.00 | 116.50 | 85.505 | 578,715 |
| 2022-09-23 | 119.00 | 124.30 | 118.50 | 121.00 | 88.808 | 28,089 |
| 2022-09-22 | 117.00 | 120.00 | 115.60 | 119.00 | 87.340 | 31,176 |
| 2022-09-21 | 118.50 | 119.00 | 109.17 | 117.00 | 85.872 | 136,164 |
| 2022-09-20 | 94.600 | 122.40 | 94.600 | 118.50 | 86.973 | 542,861 |
| 2022-09-16 | 189.00 | 189.00 | 91.200 | 94.000 | 68.991 | 752,983 |
| 2022-09-15 | 182.60 | 189.00 | 182.60 | 185.00 | 135.78 | 19,387 |
| 2022-09-14 | 184.90 | 184.90 | 180.25 | 182.50 | 133.95 | 6,250 |
| 2022-09-13 | 185.50 | 190.00 | 185.50 | 187.00 | 137.25 | 11,438 |
| 2022-09-12 | 182.00 | 189.80 | 180.55 | 185.00 | 135.78 | 9,431 |
| 2022-09-09 | 180.50 | 183.00 | 178.37 | 182.00 | 133.58 | 2,640 |
| 2022-09-08 | 174.00 | 182.80 | 173.50 | 180.50 | 132.48 | 52,269 |
| 2022-09-07 | 174.90 | 174.90 | 171.80 | 174.00 | 127.71 | 57,668 |
| 2022-09-06 | 170.25 | 176.50 | 170.25 | 176.50 | 129.54 | 29,898 |
| 2022-09-05 | 170.00 | 173.50 | 166.50 | 170.00 | 124.77 | 33,146 |
| 2022-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 124.77 | 17,214 |
| 2022-09-01 | 170.00 | 174.07 | 169.00 | 170.00 | 124.77 | 15,768 |
| 2022-08-31 | 170.00 | 173.06 | 167.85 | 170.00 | 124.77 | 5,808 |
| 2022-08-30 | 170.00 | 173.44 | 167.70 | 170.00 | 124.77 | 10,397 |
| 2022-08-26 | 170.00 | 173.45 | 167.70 | 170.00 | 124.77 | 6,071 |
| 2022-08-25 | 170.00 | 173.50 | 167.65 | 170.00 | 124.77 | 3,564 |
| 2022-08-24 | 170.00 | 173.20 | 167.57 | 170.00 | 124.77 | 10,516 |
| 2022-08-23 | 170.00 | 173.45 | 167.35 | 170.00 | 124.77 | 24,885 |
| 2022-08-22 | 165.00 | 174.00 | 163.00 | 170.00 | 124.77 | 24,787 |
| 2022-08-19 | 164.00 | 169.00 | 162.00 | 165.00 | 121.10 | 10,630 |
| 2022-08-18 | 165.00 | 166.40 | 161.55 | 164.00 | 120.37 | 1,978 |
| 2022-08-17 | 166.50 | 169.95 | 162.00 | 165.00 | 118.90 | 23,083 |
| 2022-08-16 | 165.00 | 171.93 | 163.00 | 167.00 | 120.34 | 40,643 |
| 2022-08-15 | 162.50 | 169.90 | 161.70 | 165.00 | 118.90 | 14,649 |
| 2022-08-12 | 165.00 | 165.00 | 161.65 | 162.50 | 117.10 | 10,524 |
| 2022-08-11 | 162.50 | 165.00 | 161.00 | 162.50 | 117.10 | 12,967 |
| 2022-08-10 | 155.10 | 165.00 | 155.10 | 162.50 | 117.10 | 39,269 |
| 2022-08-09 | 159.50 | 159.50 | 155.00 | 155.00 | 111.69 | 39,616 |
| 2022-08-08 | 164.70 | 164.70 | 155.00 | 160.00 | 115.30 | 43,675 |
| 2022-08-05 | 167.25 | 167.25 | 161.00 | 165.00 | 118.90 | 19,105 |
| 2022-08-04 | 167.50 | 170.68 | 160.00 | 167.50 | 120.70 | 67,252 |
| 2022-08-03 | 167.00 | 170.00 | 167.00 | 167.50 | 120.70 | 9,096 |
| 2022-08-02 | 163.35 | 167.03 | 163.35 | 164.50 | 118.54 | 12,185 |
| 2022-08-01 | 155.00 | 165.00 | 153.20 | 161.25 | 116.20 | 23,268 |
| 2022-07-29 | 151.00 | 159.00 | 147.25 | 155.00 | 111.69 | 67,270 |
| 2022-07-28 | 155.25 | 155.67 | 146.70 | 151.00 | 108.81 | 41,506 |
| 2022-07-27 | 156.00 | 159.00 | 152.75 | 155.25 | 111.87 | 46,119 |
| 2022-07-26 | 157.50 | 159.25 | 153.00 | 156.00 | 112.41 | 36,721 |
| 2022-07-25 | 165.00 | 167.80 | 155.00 | 157.50 | 113.50 | 26,802 |
| 2022-07-22 | 165.00 | 167.80 | 160.20 | 165.00 | 118.90 | 29,787 |
| 2022-07-21 | 166.00 | 168.86 | 162.00 | 165.00 | 118.90 | 16,597 |
| 2022-07-20 | 163.50 | 168.95 | 161.40 | 166.00 | 119.62 | 24,722 |
| 2022-07-19 | 163.50 | 164.70 | 161.40 | 163.50 | 117.82 | 31,067 |
| 2022-07-18 | 162.50 | 164.90 | 160.65 | 163.50 | 117.82 | 19,198 |
| 2022-07-15 | 162.50 | 164.00 | 160.25 | 162.50 | 117.10 | 47,640 |
| 2022-07-14 | 171.00 | 174.76 | 149.93 | 162.50 | 117.10 | 422,128 |
| 2022-07-13 | 203.00 | 203.00 | 187.73 | 193.75 | 139.62 | 85,082 |
| 2022-07-12 | 207.50 | 208.20 | 201.00 | 205.00 | 147.72 | 4,584 |
| 2022-07-11 | 217.50 | 224.37 | 205.00 | 207.50 | 149.53 | 36,421 |
| 2022-07-08 | 217.50 | 221.80 | 211.22 | 217.50 | 156.73 | 6,227 |
| 2022-07-07 | 220.00 | 223.45 | 215.00 | 217.50 | 156.73 | 7,583 |
| 2022-07-06 | 215.00 | 225.00 | 213.35 | 220.00 | 158.53 | 14,618 |
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.