Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	225.00	228.70	215.00	215.00	154.93	12,471
2022-07-04	225.00	229.88	222.00	225.00	162.14	997
2022-07-01	228.70	228.70	221.00	225.00	162.14	13,131
2022-06-30	230.00	230.00	225.10	230.00	165.74	11,641
2022-06-29	230.00	234.90	227.00	230.00	165.74	11,839
2022-06-28	229.20	235.00	229.20	230.00	165.74	18,008
2022-06-27	220.00	229.00	217.00	225.00	162.14	14,313
2022-06-24	220.00	222.90	220.00	220.00	158.53	11,464
2022-06-23	220.00	223.00	220.00	220.00	158.53	1,414
2022-06-22	220.00	223.70	219.78	220.00	158.53	3,390
2022-06-21	220.00	225.00	216.65	220.00	158.53	24,326
2022-06-20	220.00	224.70	218.50	220.00	158.53	25,261
2022-06-17	219.50	224.70	219.50	220.00	158.53	7,273
2022-06-16	220.00	223.10	217.50	217.50	156.73	15,461
2022-06-15	220.00	222.00	220.00	220.00	158.53	8,270
2022-06-14	220.00	224.70	220.00	220.00	158.53	4,486
2022-06-13	220.00	224.90	218.65	220.00	158.53	18,708
2022-06-10	220.00	224.70	218.50	220.00	158.53	3,667
2022-06-09	217.50	222.00	216.75	220.00	158.53	35,805
2022-06-08	217.00	219.10	215.35	217.50	156.73	2,479
2022-06-07	217.50	219.90	215.00	217.00	156.37	22,168
2022-06-06	217.00	220.00	215.15	217.50	156.73	4,557
2022-06-01	221.00	222.80	213.00	217.00	156.37	35,171
2022-05-31	222.00	223.37	217.13	221.00	159.25	23,400
2022-05-30	222.00	223.50	217.30	222.00	159.97	5,149
2022-05-27	221.00	223.70	217.80	222.00	159.97	17,512
2022-05-26	221.00	224.00	218.00	221.00	159.25	3,791
2022-05-25	223.50	226.00	220.25	221.00	159.25	8,322
2022-05-24	220.00	228.70	220.00	223.50	161.06	17,251
2022-05-23	220.00	224.70	220.00	220.00	158.53	4,720
2022-05-20	220.00	224.90	220.00	220.00	158.53	5,000
2022-05-19	227.85	227.85	220.00	220.00	158.53	18,414
2022-05-18	227.25	232.00	227.25	228.50	162.50	10,329
2022-05-17	223.80	234.90	223.80	227.00	161.43	30,958
2022-05-16	218.50	225.00	217.29	221.00	157.16	20,375
2022-05-13	218.50	221.00	217.00	218.50	155.39	5,725
2022-05-12	220.00	220.45	218.50	218.50	155.39	7,720
2022-05-11	220.00	220.00	215.00	220.00	156.45	18,325
2022-05-10	222.50	223.00	215.00	221.00	157.16	26,813
2022-05-09	226.00	226.00	218.00	222.50	158.23	6,496
2022-05-06	226.50	226.50	223.21	226.50	161.07	1,683
2022-05-05	225.00	226.50	223.36	226.50	161.07	12,660
2022-05-04	225.00	226.99	222.00	225.00	160.01	8,202
2022-05-03	225.00	228.00	221.00	225.00	160.01	7,445
2022-04-29	235.00	236.88	222.29	225.00	160.01	20,055
2022-04-28	235.00	237.00	230.00	235.00	167.12	2,436
2022-04-27	235.00	239.00	230.00	235.00	167.12	24,188
2022-04-26	237.50	244.85	231.00	235.00	167.12	17,057
2022-04-25	242.50	244.85	230.00	237.50	168.90	24,987
2022-04-22	237.50	245.00	237.50	242.50	172.45	35,043
2022-04-21	232.50	245.00	231.75	237.50	168.90	28,859
2022-04-20	232.50	234.90	230.15	232.50	165.34	20,429
2022-04-19	225.00	235.00	223.78	232.50	165.34	39,293
2022-04-14	225.00	227.80	221.37	225.00	160.01	11,105
2022-04-13	225.00	228.00	221.40	225.00	160.01	7,882
2022-04-12	217.50	225.00	216.50	225.00	160.01	28,915
2022-04-11	217.50	219.80	215.75	217.50	154.67	10,063
2022-04-08	217.50	219.50	215.00	217.50	154.67	30,163
2022-04-07	217.50	217.65	215.00	217.50	154.67	17,575
2022-04-06	213.50	218.00	212.00	217.50	154.67	62,973

← NewerPage 19 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.