Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.500 | 8.000 | 3.000 | 4.000 | 4.000 | 629,459 |
| 2026-10-15 | 7.000 | 7.850 | 5.000 | 6.500 | 6.500 | 236,880 |
| 2026-10-14 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 193 |
| 2026-10-13 | 8.000 | 9.000 | 7.500 | 7.500 | 7.500 | 35,468 |
| 2026-10-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-10-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-10-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-10-07 | 8.500 | 9.000 | 8.000 | 8.000 | 8.000 | 9,930 |
| 2026-10-06 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 103,564 |
| 2026-10-05 | 8.500 | 8.500 | 8.160 | 8.500 | 8.500 | 6,917 |
| 2026-10-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-10-01 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 4 |
| 2026-09-30 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 14,872 |
| 2026-09-29 | 8.500 | 8.900 | 8.000 | 8.500 | 8.500 | 10,042 |
| 2026-09-28 | 8.500 | 8.900 | 8.000 | 8.500 | 8.500 | 786 |
| 2026-09-25 | 8.500 | 8.900 | 8.000 | 8.500 | 8.500 | 175,023 |
| 2026-09-24 | 8.500 | 8.700 | 8.300 | 8.500 | 8.500 | 31,367 |
| 2026-09-23 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 20 |
| 2026-09-22 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 28,697 |
| 2026-09-21 | 8.500 | 8.900 | 8.330 | 8.500 | 8.500 | 120,496 |
| 2026-09-18 | 8.000 | 9.000 | 7.000 | 8.500 | 8.500 | 254,060 |
Page 1 of 1 · 21 trading days
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.