Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	14.900	16.000	14.900	16.000	14.215	75,111
2025-05-15	14.750	15.250	14.625	14.750	13.105	133,407
2025-05-14	14.500	14.770	14.415	14.750	13.105	388,187
2025-05-13	14.500	14.820	14.330	14.500	12.883	50,262
2025-05-12	14.500	14.940	14.000	14.500	12.883	526,101
2025-05-09	14.500	14.950	14.321	14.500	12.883	297,287
2025-05-08	14.500	15.000	14.150	14.500	12.883	511,215
2025-05-07	14.000	14.750	13.770	14.500	12.883	116,917
2025-05-06	14.750	15.000	13.050	14.000	12.439	271,424
2025-05-02	14.750	14.750	14.000	14.750	13.105	54,810
2025-05-01	14.750	15.390	14.250	14.750	13.105	88,988
2025-04-30	15.250	15.500	14.500	15.000	13.327	268,177
2025-04-29	15.250	15.500	14.900	15.250	13.549	220,729
2025-04-28	14.500	15.250	14.000	15.250	13.549	330,670
2025-04-25	14.750	14.950	14.000	14.500	12.883	1,379,342
2025-04-24	14.500	14.750	14.000	14.750	13.105	155,140
2025-04-23	13.500	14.700	13.000	14.500	12.883	604,869
2025-04-22	12.500	13.750	12.000	13.500	11.994	765,526
2025-04-17	13.500	14.000	12.230	12.500	11.106	985,707
2025-04-16	18.000	18.814	11.500	13.500	11.994	5,998,750
2025-04-15	43.000	43.800	18.000	18.000	15.992	966,423
2025-04-14	42.200	43.000	42.200	43.000	38.204	102,814
2025-04-11	42.000	42.700	42.000	42.000	37.315	10,352
2025-04-10	41.000	41.980	41.000	41.000	36.427	200
2025-04-09	41.000	41.700	40.200	41.000	36.427	4,237
2025-04-08	42.000	43.900	40.100	41.000	36.427	78,636
2025-04-07	42.000	43.960	41.110	42.000	37.315	15,994
2025-04-04	43.000	43.980	41.100	42.000	37.315	113,191
2025-04-03	40.250	43.700	40.250	43.000	38.204	81,628
2025-04-02	39.700	40.850	39.700	40.000	35.539	11,740
2025-04-01	39.500	41.000	39.100	39.500	35.094	99,980
2025-03-31	39.500	40.970	38.625	39.500	35.094	48,001
2025-03-28	39.500	40.970	38.600	39.500	35.094	24,622
2025-03-27	40.000	40.184	39.500	39.500	35.094	19,415
2025-03-26	41.500	42.490	39.250	40.000	35.539	75,111
2025-03-25	40.000	41.875	39.865	41.500	36.871	12,539
2025-03-24	40.500	41.970	37.799	40.000	35.539	57,894
2025-03-21	39.500	41.970	39.500	40.500	35.983	79,306
2025-03-20	40.000	41.400	39.000	41.000	36.427	56,879
2025-03-19	40.000	41.400	40.000	40.000	35.539	4,812
2025-03-18	40.000	41.200	38.750	40.000	35.539	19,903
2025-03-17	40.000	42.000	38.500	40.000	35.539	21,840
2025-03-14	41.000	41.500	38.550	40.000	35.539	24,791
2025-03-13	42.500	43.400	40.000	41.000	36.427	82,585
2025-03-12	42.000	42.900	41.000	42.500	37.760	37,585
2025-03-11	42.000	42.900	41.000	42.000	37.315	48,388
2025-03-10	43.000	43.980	41.265	42.000	37.315	62,558
2025-03-07	43.000	43.000	42.822	43.000	38.204	1,000
2025-03-06	43.000	43.980	42.600	43.000	38.204	26,601
2025-03-05	44.780	44.780	42.100	43.600	38.737	49,439
2025-03-04	45.500	45.500	44.000	45.500	40.425	26,323
2025-03-03	46.500	47.900	44.600	46.000	40.869	12,156
2025-02-28	46.500	47.950	44.260	46.500	41.314	11,431
2025-02-27	47.000	48.250	44.250	46.500	41.314	35,424
2025-02-26	47.500	49.400	46.345	47.500	40.869	44,840
2025-02-25	47.000	49.950	46.550	47.500	40.869	14,913
2025-02-24	47.000	49.000	46.200	47.000	40.439	88,147
2025-02-21	45.500	48.400	45.000	47.000	40.439	67,217
2025-02-20	41.500	46.750	41.225	45.500	39.148	186,438
2025-02-19	42.000	42.560	40.200	41.500	35.707	94,935

← NewerPage 7 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.