Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 282.50 | 285.39 | 275.50 | 282.50 | 198.84 | 33,101 |
| 2022-01-10 | 280.00 | 285.00 | 280.00 | 282.50 | 198.84 | 36,676 |
| 2022-01-07 | 275.00 | 285.00 | 273.50 | 280.00 | 197.08 | 9,740 |
| 2022-01-06 | 275.00 | 280.00 | 273.16 | 275.00 | 193.56 | 10,377 |
| 2022-01-05 | 278.00 | 278.00 | 271.26 | 275.00 | 193.56 | 52,231 |
| 2022-01-04 | 280.00 | 280.00 | 275.30 | 280.00 | 197.08 | 28,168 |
| 2021-12-31 | 275.00 | 280.00 | 275.00 | 280.00 | 197.08 | 16,834 |
| 2021-12-30 | 282.40 | 282.40 | 274.00 | 275.00 | 193.56 | 14,641 |
| 2021-12-29 | 280.00 | 284.00 | 280.00 | 282.50 | 198.84 | 23,686 |
| 2021-12-24 | 280.00 | 285.00 | 280.00 | 280.00 | 197.08 | 12,593 |
| 2021-12-23 | 280.00 | 284.00 | 277.55 | 280.00 | 197.08 | 2,825 |
| 2021-12-22 | 275.00 | 285.00 | 274.90 | 280.00 | 197.08 | 18,794 |
| 2021-12-21 | 275.00 | 279.00 | 270.30 | 275.00 | 193.56 | 49,393 |
| 2021-12-20 | 278.75 | 278.75 | 270.00 | 275.00 | 193.56 | 51,670 |
| 2021-12-17 | 282.50 | 285.00 | 280.00 | 282.50 | 198.84 | 25,511 |
| 2021-12-16 | 282.50 | 285.45 | 280.00 | 282.50 | 198.84 | 19,371 |
| 2021-12-15 | 285.00 | 290.00 | 280.00 | 282.50 | 198.84 | 30,464 |
| 2021-12-14 | 287.50 | 288.00 | 282.00 | 285.00 | 200.60 | 29,348 |
| 2021-12-13 | 290.00 | 290.90 | 285.00 | 287.50 | 202.36 | 23,868 |
| 2021-12-10 | 290.00 | 292.95 | 285.50 | 290.00 | 204.12 | 58,100 |
| 2021-12-09 | 290.00 | 301.00 | 286.00 | 290.00 | 204.12 | 78,878 |
| 2021-12-08 | 290.00 | 292.40 | 287.00 | 290.00 | 204.12 | 14,254 |
| 2021-12-07 | 294.00 | 294.00 | 285.15 | 290.00 | 204.12 | 30,206 |
| 2021-12-06 | 295.00 | 298.50 | 290.00 | 295.00 | 207.64 | 14,084 |
| 2021-12-03 | 292.50 | 300.00 | 290.30 | 295.00 | 207.64 | 31,264 |
| 2021-12-02 | 297.50 | 301.00 | 287.00 | 292.50 | 205.88 | 23,103 |
| 2021-12-01 | 297.50 | 302.00 | 293.00 | 297.50 | 209.40 | 10,025 |
| 2021-11-30 | 300.00 | 304.00 | 295.25 | 300.00 | 211.16 | 25,428 |
| 2021-11-29 | 290.00 | 307.00 | 289.50 | 300.00 | 211.16 | 69,917 |
| 2021-11-26 | 290.00 | 290.00 | 276.00 | 290.00 | 204.12 | 50,620 |
| 2021-11-25 | 295.00 | 299.00 | 291.50 | 295.00 | 207.64 | 28,936 |
| 2021-11-24 | 302.50 | 303.45 | 285.00 | 295.00 | 207.64 | 72,548 |
| 2021-11-23 | 300.00 | 306.00 | 281.00 | 302.50 | 212.91 | 64,976 |
| 2021-11-22 | 300.00 | 304.50 | 295.55 | 300.00 | 211.16 | 167,704 |
| 2021-11-19 | 300.00 | 304.50 | 295.50 | 300.00 | 211.16 | 86,291 |
| 2021-11-18 | 300.00 | 304.95 | 297.00 | 300.00 | 211.16 | 19,186 |
| 2021-11-17 | 297.50 | 305.00 | 297.00 | 300.00 | 208.69 | 43,606 |
| 2021-11-16 | 297.50 | 300.00 | 297.50 | 297.50 | 206.95 | 36,523 |
| 2021-11-15 | 300.00 | 305.00 | 297.00 | 297.50 | 206.95 | 53,074 |
| 2021-11-12 | 289.70 | 309.70 | 289.70 | 300.00 | 208.69 | 248,888 |
| 2021-11-11 | 282.50 | 290.00 | 282.47 | 285.00 | 198.26 | 9,211 |
| 2021-11-10 | 285.00 | 287.44 | 281.00 | 282.50 | 196.52 | 13,368 |
| 2021-11-09 | 278.70 | 289.00 | 278.70 | 285.00 | 198.26 | 32,391 |
| 2021-11-08 | 275.00 | 279.00 | 271.00 | 275.00 | 191.30 | 15,747 |
| 2021-11-05 | 275.00 | 277.00 | 271.00 | 275.00 | 191.30 | 26,245 |
| 2021-11-04 | 275.00 | 277.78 | 272.35 | 275.00 | 191.30 | 44,233 |
| 2021-11-03 | 275.00 | 278.00 | 274.00 | 275.00 | 191.30 | 38,190 |
| 2021-11-02 | 280.00 | 282.50 | 275.00 | 275.00 | 191.30 | 26,972 |
| 2021-11-01 | 282.50 | 284.70 | 280.00 | 280.00 | 194.78 | 12,609 |
| 2021-10-29 | 286.36 | 286.36 | 282.00 | 282.50 | 196.52 | 13,072 |
| 2021-10-28 | 287.50 | 288.45 | 285.00 | 287.50 | 200.00 | 20,818 |
| 2021-10-27 | 287.50 | 289.85 | 286.16 | 287.50 | 200.00 | 2,702 |
| 2021-10-26 | 287.50 | 289.95 | 286.00 | 287.50 | 200.00 | 6,354 |
| 2021-10-25 | 284.90 | 290.00 | 284.90 | 287.50 | 200.00 | 17,827 |
| 2021-10-22 | 282.50 | 284.90 | 280.36 | 282.50 | 196.52 | 23,758 |
| 2021-10-21 | 282.50 | 283.25 | 280.00 | 282.50 | 196.52 | 19,887 |
| 2021-10-20 | 285.00 | 288.50 | 280.00 | 282.50 | 196.52 | 9,938 |
| 2021-10-19 | 287.50 | 290.00 | 280.00 | 285.00 | 198.26 | 12,672 |
← NewerPage 21 of 21 · 1,258 trading days
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.