Jarvis Securities historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	42.000	42.380	41.100	42.000	36.137	15,515
2025-02-17	43.650	43.650	41.200	41.200	35.449	42,778
2025-02-14	43.500	44.000	43.050	44.000	37.858	16,266
2025-02-13	43.750	43.750	41.500	43.500	37.428	46,445
2025-02-12	46.000	46.900	43.055	44.500	38.288	48,668
2025-02-11	46.000	46.420	44.935	46.000	39.579	35,516
2025-02-10	46.000	46.420	44.000	46.000	39.579	3,430
2025-02-07	46.000	47.700	46.000	46.000	39.579	5,353
2025-02-06	45.500	46.450	44.636	46.000	39.579	13,079
2025-02-05	45.500	46.450	44.636	45.500	39.148	9,008
2025-02-04	45.500	46.450	44.620	45.500	39.148	22,121
2025-02-03	45.500	46.450	45.500	45.500	39.148	2,405
2025-01-31	45.500	46.550	44.600	45.500	39.148	3,687
2025-01-30	45.500	46.500	44.660	45.500	39.148	7,790
2025-01-29	45.500	46.740	45.500	45.500	39.148	223
2025-01-28	45.500	45.500	44.660	45.500	39.148	1,800
2025-01-27	46.500	46.850	45.500	45.500	39.148	6,436
2025-01-24	48.000	49.000	46.500	46.500	40.009	44,341
2025-01-23	47.500	48.900	47.500	47.500	40.869	2,025
2025-01-22	47.000	48.400	45.800	47.500	40.869	14,466
2025-01-21	47.000	48.900	45.125	47.000	40.439	15,242
2025-01-20	47.000	47.000	45.800	47.000	40.439	3,046
2025-01-17	47.000	49.000	45.800	47.000	40.439	4,227
2025-01-16	47.000	48.490	45.800	47.000	40.439	4,284
2025-01-15	47.000	48.490	45.000	47.000	40.439	9,084
2025-01-13	48.000	48.600	45.250	47.000	40.439	11,978
2025-01-10	48.000	48.000	46.250	48.000	41.299	4,408
2025-01-09	49.000	50.600	46.250	48.000	41.299	16,409
2025-01-08	49.000	50.939	48.650	49.000	42.160	3,100
2025-01-07	49.000	49.000	47.000	49.000	42.160	106
2025-01-06	49.000	49.000	48.000	49.000	42.160	10,222
2025-01-03	49.500	49.500	49.350	49.500	42.590	50
2025-01-02	50.500	51.450	47.000	49.500	42.590	20,615
2024-12-31	50.500	50.500	48.255	50.500	43.450	4,525
2024-12-30	50.500	52.100	48.255	50.500	43.450	9,330
2024-12-27	51.000	51.858	48.125	50.500	43.450	12,387
2024-12-24	51.000	51.000	49.380	51.000	43.881	5,075
2024-12-23	51.000	52.184	49.380	51.000	43.881	16,812
2024-12-20	50.500	54.000	49.100	51.000	43.881	30,027
2024-12-19	50.500	51.590	50.110	50.500	43.450	10,195
2024-12-18	49.250	51.740	49.250	50.500	43.450	51,186
2024-12-17	48.500	51.000	48.400	48.400	41.644	59,738
2024-12-16	50.000	50.240	46.500	48.500	41.730	64,190
2024-12-13	50.000	50.600	48.000	50.000	43.020	30,508
2024-12-12	50.000	51.500	48.000	50.000	43.020	5,142
2024-12-11	50.000	50.000	48.825	50.000	43.020	10,238
2024-12-10	50.000	51.500	48.000	50.000	43.020	29,056
2024-12-09	49.500	50.800	48.125	50.000	43.020	11,700
2024-12-06	48.500	50.000	47.250	49.500	42.590	42,224
2024-12-05	48.000	50.000	47.250	48.500	41.730	21,617
2024-12-04	48.800	48.800	47.000	48.000	41.299	10,942
2024-12-03	49.700	49.700	48.000	49.000	42.160	17,822
2024-12-02	51.000	51.400	49.000	51.000	43.881	3,494
2024-11-29	51.000	51.000	49.000	51.000	43.881	5,847
2024-11-28	51.000	51.000	50.000	51.000	43.881	2,421
2024-11-27	50.000	51.000	49.000	51.000	43.881	11,701
2024-11-26	50.000	50.800	49.000	50.000	43.020	6,145
2024-11-25	50.500	51.500	49.000	50.000	43.020	37,310
2024-11-22	50.500	50.500	49.300	50.500	43.450	471
2024-11-21	52.000	54.000	49.300	50.500	43.450	76,277

← NewerPage 8 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.