Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 52.000 | 54.000 | 49.300 | 50.500 | 43.450 | 76,277 |
| 2024-11-20 | 51.500 | 54.000 | 51.000 | 52.500 | 44.311 | 40,007 |
| 2024-11-19 | 51.500 | 53.000 | 51.000 | 51.500 | 43.467 | 56,041 |
| 2024-11-18 | 51.500 | 53.000 | 50.500 | 51.500 | 43.467 | 21,257 |
| 2024-11-15 | 50.250 | 53.000 | 50.250 | 51.500 | 43.467 | 21,586 |
| 2024-11-14 | 48.500 | 51.400 | 48.500 | 50.000 | 42.201 | 27,127 |
| 2024-11-13 | 48.000 | 49.900 | 48.000 | 48.500 | 40.935 | 21,140 |
| 2024-11-12 | 48.000 | 48.000 | 47.000 | 47.500 | 40.091 | 93,730 |
| 2024-11-11 | 50.000 | 50.680 | 48.000 | 48.000 | 40.513 | 25,867 |
| 2024-11-08 | 50.500 | 50.890 | 48.260 | 50.000 | 42.201 | 36,301 |
| 2024-11-07 | 50.980 | 50.980 | 49.000 | 50.500 | 42.623 | 49,102 |
| 2024-11-06 | 52.500 | 54.000 | 50.500 | 52.500 | 44.311 | 12,683 |
| 2024-11-05 | 52.500 | 54.000 | 50.000 | 52.500 | 44.311 | 21,194 |
| 2024-11-04 | 48.240 | 54.750 | 48.240 | 52.500 | 44.311 | 80,913 |
| 2024-11-01 | 47.000 | 47.500 | 45.000 | 47.500 | 40.091 | 45,751 |
| 2024-10-31 | 47.000 | 47.000 | 45.800 | 47.000 | 39.669 | 7,115 |
| 2024-10-29 | 47.000 | 48.450 | 46.255 | 47.000 | 39.669 | 7,831 |
| 2024-10-28 | 47.000 | 47.500 | 47.000 | 47.000 | 39.669 | 2,766 |
| 2024-10-25 | 47.000 | 47.500 | 45.200 | 47.000 | 39.669 | 7,096 |
| 2024-10-24 | 47.000 | 47.500 | 47.000 | 47.000 | 39.669 | 14,550 |
| 2024-10-23 | 47.000 | 47.500 | 47.000 | 47.000 | 39.669 | 941 |
| 2024-10-22 | 47.500 | 47.750 | 46.211 | 47.000 | 39.669 | 28,649 |
| 2024-10-21 | 47.500 | 47.500 | 46.660 | 47.500 | 40.091 | 7,357 |
| 2024-10-18 | 47.500 | 48.500 | 46.660 | 47.500 | 40.091 | 10,891 |
| 2024-10-17 | 47.500 | 48.900 | 46.660 | 47.500 | 40.091 | 29,178 |
| 2024-10-16 | 47.500 | 48.900 | 47.500 | 47.500 | 40.091 | 2,135 |
| 2024-10-15 | 47.000 | 48.750 | 46.050 | 47.500 | 40.091 | 26,336 |
| 2024-10-14 | 47.000 | 47.690 | 46.000 | 47.000 | 39.669 | 18,541 |
| 2024-10-11 | 47.000 | 48.000 | 47.000 | 47.500 | 40.091 | 32,271 |
| 2024-10-10 | 47.000 | 48.000 | 46.550 | 47.000 | 39.669 | 17,907 |
| 2024-10-09 | 46.166 | 47.000 | 46.166 | 47.000 | 39.669 | 35,308 |
| 2024-10-08 | 45.500 | 46.900 | 45.125 | 46.000 | 38.825 | 12,086 |
| 2024-10-07 | 45.000 | 46.900 | 44.100 | 45.500 | 38.403 | 52,343 |
| 2024-10-04 | 46.000 | 46.400 | 43.250 | 45.000 | 37.981 | 33,874 |
| 2024-10-03 | 46.000 | 46.000 | 45.050 | 46.000 | 38.825 | 1,781 |
| 2024-10-02 | 46.000 | 46.400 | 45.000 | 46.000 | 38.825 | 33,439 |
| 2024-10-01 | 46.000 | 46.440 | 45.000 | 46.000 | 38.825 | 13,531 |
| 2024-09-30 | 46.325 | 46.325 | 43.000 | 46.000 | 38.825 | 34,073 |
| 2024-09-27 | 46.500 | 46.500 | 45.000 | 46.500 | 39.247 | 14,912 |
| 2024-09-26 | 47.500 | 47.500 | 46.000 | 47.500 | 40.091 | 9,733 |
| 2024-09-25 | 48.500 | 48.800 | 47.000 | 47.500 | 40.091 | 10,609 |
| 2024-09-24 | 48.500 | 48.500 | 47.000 | 48.500 | 40.935 | 23,122 |
| 2024-09-23 | 49.000 | 49.000 | 48.000 | 48.500 | 40.935 | 9,235 |
| 2024-09-20 | 49.000 | 49.000 | 48.000 | 49.000 | 41.357 | 13,863 |
| 2024-09-19 | 49.200 | 49.200 | 47.410 | 49.000 | 41.357 | 11,671 |
| 2024-09-18 | 49.900 | 49.900 | 49.000 | 49.500 | 41.779 | 7,635 |
| 2024-09-17 | 50.000 | 50.320 | 49.000 | 50.000 | 42.201 | 5,704 |
| 2024-09-16 | 50.000 | 50.380 | 49.000 | 50.000 | 42.201 | 8,846 |
| 2024-09-13 | 50.000 | 50.200 | 49.000 | 50.000 | 42.201 | 37,294 |
| 2024-09-12 | 48.625 | 50.250 | 48.625 | 50.000 | 42.201 | 20,529 |
| 2024-09-11 | 51.000 | 51.800 | 48.000 | 48.000 | 40.513 | 44,248 |
| 2024-09-10 | 49.000 | 52.500 | 49.000 | 51.000 | 43.045 | 129,054 |
| 2024-09-09 | 48.500 | 49.250 | 47.150 | 48.500 | 40.935 | 11,595 |
| 2024-09-06 | 48.000 | 48.500 | 47.125 | 48.500 | 40.935 | 28,635 |
| 2024-09-05 | 47.500 | 48.000 | 46.690 | 48.000 | 40.513 | 54,211 |
| 2024-09-04 | 47.500 | 47.500 | 47.000 | 47.500 | 40.091 | 6,650 |
| 2024-09-03 | 47.500 | 47.500 | 45.000 | 47.500 | 40.091 | 100,407 |
| 2024-09-02 | 47.500 | 47.500 | 46.100 | 47.500 | 40.091 | 23,441 |
| 2024-08-30 | 47.500 | 47.500 | 46.000 | 47.500 | 40.091 | 23,009 |
| 2024-08-29 | 47.500 | 47.500 | 46.000 | 47.500 | 40.091 | 16,430 |
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.