Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.400	7.800	7.130	7.250	7.250	178,837
2026-04-27	7.400	7.400	7.177	7.400	7.400	3,960
2026-04-24	7.177	7.400	7.177	7.400	7.400	110,080
2026-04-23	7.150	7.500	6.800	7.150	7.150	50,073
2026-04-22	7.150	7.400	6.920	7.150	7.150	89,594
2026-04-21	7.150	7.500	6.800	7.150	7.150	1,560
2026-04-20	7.150	7.500	7.150	7.150	7.150	338
2026-04-17	7.150	7.500	6.920	7.150	7.150	8,183
2026-04-16	7.150	7.500	6.800	7.150	7.150	946
2026-04-15	7.150	7.150	6.800	7.150	7.150	30,461
2026-04-14	7.150	7.500	6.920	7.150	7.150	5,352
2026-04-13	7.150	7.500	6.915	7.150	7.150	4,596
2026-04-10	7.150	7.500	6.800	7.150	7.150	6,997
2026-04-09	7.150	7.150	6.915	7.150	7.150	295
2026-04-08	7.150	7.500	6.800	7.150	7.150	397
2026-04-07	7.300	7.800	6.800	7.150	7.150	10,647
2026-04-02	7.000	7.400	7.000	7.250	7.250	64,269
2026-04-01	6.875	7.000	6.800	7.000	7.000	179,266
2026-03-31	6.750	7.000	6.660	6.750	6.750	171,203
2026-03-30	6.750	7.000	6.500	6.750	6.750	330,858
2026-03-27	7.000	7.000	6.750	7.000	7.000	410,990
2026-03-26	7.250	7.500	7.000	7.250	7.250	5,984
2026-03-25	7.250	7.500	7.000	7.250	7.250	42,697
2026-03-24	7.750	7.750	7.025	7.250	7.250	47,373
2026-03-23	7.750	8.000	7.500	7.750	7.750	22,300
2026-03-20	7.750	7.875	7.750	7.750	7.750	4,000
2026-03-19	7.750	7.880	7.500	7.750	7.750	733
2026-03-18	7.750	7.880	7.500	7.750	7.750	10,321
2026-03-17	8.000	8.400	7.750	7.750	7.750	3,296
2026-03-16	8.000	8.500	7.750	8.000	8.000	576
2026-03-13	8.250	8.500	7.750	8.500	8.500	130,385
2026-03-12	8.250	8.500	8.000	8.250	8.250	20,177
2026-03-11	8.750	9.000	8.250	8.250	8.250	72,203
2026-03-10	8.750	9.000	8.500	8.750	8.750	1,977
2026-03-09	8.750	9.000	8.500	8.750	8.750	61,371
2026-03-06	8.500	9.000	8.260	8.750	8.750	40,968
2026-03-05	8.500	8.500	8.500	8.500	8.500	0
2026-03-04	8.500	8.500	8.500	8.500	8.500	0
2026-03-03	8.500	8.500	8.260	8.500	8.500	15,530
2026-03-02	8.625	9.000	8.000	8.500	8.500	87,491
2026-02-27	8.625	9.000	8.250	8.625	8.625	14,726
2026-02-26	8.625	9.000	8.445	8.625	8.625	343,595
2026-02-25	8.625	9.000	8.475	8.625	8.625	13,646
2026-02-24	8.625	8.950	8.451	8.625	8.625	18,885
2026-02-23	8.625	9.000	8.250	8.625	8.625	12,043
2026-02-20	8.625	9.000	8.445	8.625	8.625	9,285
2026-02-19	8.250	8.890	8.000	8.625	8.625	87,986
2026-02-18	8.250	8.500	8.000	8.250	8.250	81,311
2026-02-17	8.125	8.300	8.000	8.125	8.125	5,792
2026-02-16	8.125	8.500	8.000	8.125	8.125	4,510
2026-02-13	8.125	8.500	7.800	8.125	8.125	3,209
2026-02-12	8.125	8.125	8.000	8.125	8.125	299
2026-02-11	8.125	8.500	8.000	8.125	8.125	27,648
2026-02-10	8.000	8.330	7.500	8.125	8.125	53,800
2026-02-09	8.000	8.330	7.783	8.000	8.000	1,065
2026-02-06	8.000	8.500	7.775	8.000	8.000	28,547
2026-02-05	8.000	8.000	7.750	8.000	8.000	250
2026-02-04	8.000	8.500	7.500	8.000	8.000	230,880
2026-02-03	8.000	8.500	7.500	8.000	8.000	650
2026-02-02	8.000	8.250	7.500	8.000	8.000	247,842

← NewerPage 3 of 21 · 1,260 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.