Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 220.75 | 220.75 | 211.00 | 213.50 | 151.83 | 53,295 |
| 2022-04-04 | 222.50 | 224.90 | 220.26 | 223.50 | 158.94 | 30,589 |
| 2022-04-01 | 230.00 | 234.00 | 220.10 | 222.50 | 158.23 | 51,869 |
| 2022-03-31 | 217.80 | 234.85 | 217.80 | 230.00 | 163.56 | 45,116 |
| 2022-03-30 | 220.00 | 220.00 | 215.10 | 217.00 | 154.32 | 52,454 |
| 2022-03-29 | 222.50 | 223.46 | 218.56 | 221.50 | 157.52 | 38,822 |
| 2022-03-28 | 222.50 | 223.00 | 218.56 | 221.00 | 157.16 | 32,758 |
| 2022-03-25 | 224.00 | 224.48 | 220.00 | 222.50 | 158.23 | 20,904 |
| 2022-03-24 | 226.95 | 226.95 | 220.75 | 224.00 | 159.30 | 21,119 |
| 2022-03-23 | 225.00 | 227.40 | 224.50 | 226.50 | 161.07 | 11,608 |
| 2022-03-22 | 225.00 | 225.00 | 220.00 | 225.00 | 160.01 | 46,053 |
| 2022-03-21 | 225.00 | 229.00 | 220.50 | 225.00 | 160.01 | 48,428 |
| 2022-03-18 | 225.00 | 234.00 | 221.00 | 225.00 | 160.01 | 82,062 |
| 2022-03-17 | 220.00 | 230.00 | 220.00 | 225.00 | 160.01 | 60,064 |
| 2022-03-16 | 229.70 | 229.70 | 210.00 | 220.00 | 156.45 | 83,086 |
| 2022-03-15 | 230.00 | 230.00 | 225.17 | 230.00 | 163.56 | 37,231 |
| 2022-03-14 | 230.00 | 231.00 | 226.60 | 231.00 | 164.27 | 44,612 |
| 2022-03-11 | 241.50 | 241.50 | 222.00 | 230.00 | 163.56 | 266,306 |
| 2022-03-10 | 258.00 | 258.00 | 232.00 | 242.50 | 172.45 | 108,816 |
| 2022-03-09 | 240.00 | 265.00 | 235.00 | 260.00 | 184.90 | 60,267 |
| 2022-03-08 | 228.85 | 244.00 | 228.85 | 240.00 | 170.67 | 64,425 |
| 2022-03-07 | 242.50 | 243.00 | 225.66 | 228.50 | 162.50 | 90,168 |
| 2022-03-04 | 258.95 | 258.95 | 235.00 | 242.50 | 172.45 | 76,361 |
| 2022-03-03 | 267.50 | 269.95 | 256.00 | 260.00 | 184.90 | 22,897 |
| 2022-03-02 | 267.50 | 269.95 | 257.00 | 267.50 | 190.23 | 29,488 |
| 2022-03-01 | 272.50 | 274.95 | 262.65 | 267.50 | 190.23 | 32,792 |
| 2022-02-28 | 279.00 | 279.00 | 271.00 | 272.50 | 193.79 | 25,565 |
| 2022-02-25 | 272.50 | 283.00 | 266.55 | 282.50 | 200.90 | 38,411 |
| 2022-02-24 | 286.35 | 286.35 | 267.55 | 272.50 | 193.79 | 40,673 |
| 2022-02-23 | 295.00 | 297.40 | 290.00 | 292.50 | 205.88 | 13,027 |
| 2022-02-22 | 297.50 | 298.91 | 290.30 | 294.50 | 207.28 | 18,864 |
| 2022-02-21 | 300.00 | 304.90 | 297.77 | 300.00 | 211.16 | 23,632 |
| 2022-02-18 | 295.00 | 305.00 | 295.00 | 300.00 | 211.16 | 20,962 |
| 2022-02-17 | 290.00 | 298.00 | 290.00 | 290.00 | 204.12 | 25,693 |
| 2022-02-16 | 286.00 | 292.00 | 286.00 | 286.00 | 201.30 | 7,800 |
| 2022-02-15 | 292.00 | 292.00 | 280.20 | 285.00 | 200.60 | 35,143 |
| 2022-02-14 | 297.50 | 303.00 | 287.25 | 292.50 | 205.88 | 12,227 |
| 2022-02-11 | 297.50 | 303.50 | 294.02 | 297.50 | 209.40 | 11,653 |
| 2022-02-10 | 299.00 | 299.00 | 292.00 | 297.50 | 209.40 | 17,459 |
| 2022-02-09 | 291.00 | 304.00 | 291.00 | 300.00 | 211.16 | 41,511 |
| 2022-02-08 | 290.00 | 294.95 | 287.50 | 290.00 | 204.12 | 15,091 |
| 2022-02-07 | 285.00 | 297.00 | 280.30 | 290.00 | 204.12 | 47,584 |
| 2022-02-04 | 281.00 | 289.00 | 281.00 | 285.00 | 200.60 | 15,712 |
| 2022-02-03 | 275.00 | 284.00 | 274.00 | 280.00 | 197.08 | 20,995 |
| 2022-02-02 | 275.00 | 280.00 | 272.20 | 275.00 | 193.56 | 6,135 |
| 2022-02-01 | 271.00 | 279.00 | 268.20 | 275.00 | 193.56 | 12,960 |
| 2022-01-31 | 260.00 | 272.50 | 255.00 | 271.00 | 190.74 | 15,550 |
| 2022-01-28 | 260.00 | 265.00 | 260.00 | 260.00 | 183.00 | 9,198 |
| 2022-01-27 | 260.00 | 262.00 | 255.00 | 260.00 | 183.00 | 5,565 |
| 2022-01-26 | 248.70 | 263.50 | 248.70 | 260.00 | 183.00 | 64,205 |
| 2022-01-25 | 250.00 | 260.00 | 236.50 | 245.00 | 172.44 | 134,672 |
| 2022-01-24 | 270.00 | 270.00 | 241.50 | 250.00 | 175.96 | 94,155 |
| 2022-01-21 | 275.00 | 276.80 | 265.00 | 270.00 | 190.04 | 17,403 |
| 2022-01-20 | 277.50 | 280.83 | 271.00 | 275.00 | 193.56 | 18,452 |
| 2022-01-19 | 267.50 | 278.95 | 265.00 | 277.50 | 195.32 | 26,763 |
| 2022-01-18 | 275.00 | 277.00 | 265.00 | 267.50 | 188.28 | 91,363 |
| 2022-01-17 | 279.00 | 279.00 | 272.00 | 275.00 | 193.56 | 45,706 |
| 2022-01-14 | 279.00 | 282.00 | 275.00 | 279.00 | 196.37 | 4,331 |
| 2022-01-13 | 279.00 | 282.20 | 275.00 | 279.00 | 196.37 | 24,211 |
| 2022-01-12 | 280.00 | 280.00 | 275.30 | 279.00 | 196.37 | 108,569 |
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.