Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 23.000 | 23.000 | 20.500 | 20.500 | 20.500 | 190,617 |
| 2025-08-08 | 23.000 | 23.000 | 22.000 | 23.000 | 23.000 | 47,072 |
| 2025-08-07 | 24.000 | 24.000 | 22.000 | 23.000 | 23.000 | 235,606 |
| 2025-08-06 | 25.000 | 27.000 | 25.000 | 26.000 | 23.100 | 232,441 |
| 2025-08-05 | 24.516 | 26.000 | 24.516 | 25.000 | 22.212 | 476,571 |
| 2025-08-04 | 23.100 | 25.000 | 23.100 | 24.500 | 21.767 | 353,679 |
| 2025-08-01 | 22.000 | 24.000 | 21.625 | 23.000 | 20.435 | 311,196 |
| 2025-07-31 | 22.000 | 22.000 | 21.570 | 22.000 | 19.546 | 53,762 |
| 2025-07-30 | 22.200 | 22.800 | 21.750 | 22.200 | 19.724 | 16,739 |
| 2025-07-29 | 22.000 | 22.800 | 21.530 | 22.200 | 19.724 | 37,498 |
| 2025-07-28 | 22.000 | 22.000 | 21.560 | 22.000 | 19.546 | 550 |
| 2025-07-25 | 22.000 | 23.000 | 21.555 | 22.000 | 19.546 | 50,914 |
| 2025-07-24 | 22.000 | 22.240 | 21.430 | 22.000 | 19.546 | 21,446 |
| 2025-07-23 | 22.000 | 22.240 | 21.350 | 22.000 | 19.546 | 34,278 |
| 2025-07-22 | 22.000 | 22.300 | 21.000 | 22.000 | 19.546 | 113,716 |
| 2025-07-21 | 21.500 | 22.000 | 21.500 | 22.000 | 19.546 | 164,750 |
| 2025-07-18 | 21.500 | 22.000 | 21.400 | 21.400 | 19.013 | 14,954 |
| 2025-07-17 | 21.500 | 21.790 | 21.500 | 21.500 | 19.102 | 34,178 |
| 2025-07-16 | 21.500 | 22.000 | 21.330 | 21.400 | 19.013 | 13,001 |
| 2025-07-15 | 21.500 | 21.500 | 21.311 | 21.500 | 19.102 | 7,752 |
| 2025-07-14 | 21.500 | 21.900 | 21.250 | 21.500 | 19.102 | 32,161 |
| 2025-07-11 | 21.500 | 21.900 | 21.150 | 21.500 | 19.102 | 63,327 |
| 2025-07-10 | 21.500 | 21.500 | 21.150 | 21.500 | 19.102 | 13,168 |
| 2025-07-09 | 23.000 | 23.000 | 21.150 | 21.500 | 19.102 | 373,662 |
| 2025-07-08 | 21.210 | 23.400 | 21.210 | 22.200 | 19.724 | 646,055 |
| 2025-07-07 | 18.100 | 22.000 | 18.100 | 21.500 | 19.102 | 560,119 |
| 2025-07-04 | 18.000 | 18.500 | 18.000 | 18.000 | 15.992 | 33,656 |
| 2025-07-03 | 17.750 | 18.410 | 17.375 | 18.000 | 15.992 | 302,543 |
| 2025-07-02 | 17.500 | 18.095 | 17.125 | 17.750 | 15.770 | 112,485 |
| 2025-07-01 | 16.500 | 17.900 | 16.325 | 17.500 | 15.548 | 255,731 |
| 2025-06-30 | 16.000 | 17.000 | 15.300 | 16.500 | 14.660 | 217,435 |
| 2025-06-27 | 15.500 | 16.000 | 15.000 | 16.000 | 14.215 | 71,355 |
| 2025-06-26 | 16.500 | 16.850 | 16.000 | 16.500 | 14.660 | 37,103 |
| 2025-06-25 | 17.000 | 17.000 | 16.025 | 16.500 | 14.660 | 89,960 |
| 2025-06-24 | 17.250 | 17.440 | 16.860 | 17.250 | 15.326 | 131,924 |
| 2025-06-23 | 17.750 | 17.880 | 16.860 | 17.250 | 15.326 | 97,413 |
| 2025-06-20 | 17.750 | 18.350 | 17.210 | 17.750 | 15.770 | 79,456 |
| 2025-06-19 | 17.750 | 18.150 | 17.150 | 17.750 | 15.770 | 77,423 |
| 2025-06-18 | 17.150 | 18.150 | 17.150 | 17.750 | 15.770 | 81,722 |
| 2025-06-17 | 17.000 | 17.470 | 16.866 | 17.000 | 15.104 | 114,820 |
| 2025-06-16 | 17.000 | 17.350 | 16.491 | 17.000 | 15.104 | 16,927 |
| 2025-06-13 | 17.000 | 17.285 | 16.575 | 17.000 | 15.104 | 102,400 |
| 2025-06-12 | 17.000 | 17.374 | 16.500 | 17.000 | 15.104 | 103,369 |
| 2025-06-11 | 17.000 | 17.500 | 16.800 | 17.000 | 15.104 | 75,313 |
| 2025-06-10 | 17.000 | 17.349 | 16.500 | 17.000 | 15.104 | 52,498 |
| 2025-06-09 | 17.000 | 17.369 | 16.500 | 17.000 | 15.104 | 39,706 |
| 2025-06-06 | 17.000 | 17.369 | 16.800 | 17.000 | 15.104 | 22,978 |
| 2025-06-05 | 16.722 | 17.400 | 16.722 | 17.000 | 15.104 | 221,591 |
| 2025-06-04 | 16.500 | 17.000 | 16.215 | 16.500 | 14.660 | 84,367 |
| 2025-06-03 | 15.500 | 16.750 | 15.410 | 16.500 | 14.660 | 330,039 |
| 2025-06-02 | 15.500 | 15.790 | 15.330 | 15.500 | 13.771 | 42,831 |
| 2025-05-30 | 15.500 | 15.800 | 15.330 | 15.500 | 13.771 | 11,144 |
| 2025-05-29 | 15.500 | 15.800 | 15.300 | 15.500 | 13.771 | 64,756 |
| 2025-05-28 | 15.500 | 15.500 | 15.275 | 15.500 | 13.771 | 43,210 |
| 2025-05-27 | 15.500 | 15.500 | 15.250 | 15.500 | 13.771 | 78,280 |
| 2025-05-23 | 15.500 | 15.500 | 15.425 | 15.500 | 13.771 | 11,376 |
| 2025-05-22 | 15.500 | 15.890 | 15.160 | 15.500 | 13.771 | 18,270 |
| 2025-05-21 | 15.750 | 15.900 | 15.160 | 15.500 | 13.771 | 216,015 |
| 2025-05-20 | 15.750 | 16.500 | 15.500 | 15.750 | 13.993 | 309,262 |
| 2025-05-19 | 15.250 | 15.980 | 15.138 | 15.750 | 13.993 | 215,209 |
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.