Jarvis Securities (JIM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jarvis Securities

Date Open High Low Close* Volume
19/12/2025 16.50p 16.75p 15.50p 15.50p 301293
18/12/2025 17.00p 17.65p 15.26p 16.50p 805581
17/12/2025 17.00p 17.00p 16.40p 17.00p 4000
16/12/2025 17.00p 17.70p 16.40p 17.00p 7914
15/12/2025 17.00p 17.33p 17.00p 17.00p 0
12/12/2025 17.00p 17.00p 16.40p 17.00p 3264
11/12/2025 16.50p 17.20p 16.38p 17.00p 130259
10/12/2025 17.00p 17.00p 16.38p 16.50p 33077
09/12/2025 17.00p 17.00p 16.80p 17.00p 4477
08/12/2025 17.00p 17.00p 16.25p 17.00p 123280
05/12/2025 17.00p 17.00p 17.00p 17.00p 0
04/12/2025 17.00p 17.80p 16.76p 17.00p 28672
03/12/2025 17.00p 17.00p 16.75p 17.00p 50
02/12/2025 17.00p 17.50p 17.00p 17.00p 16000
01/12/2025 17.00p 17.50p 16.64p 17.00p 14405
28/11/2025 17.00p 17.00p 16.63p 17.00p 13068
27/11/2025 17.00p 17.75p 16.00p 17.00p 87509
26/11/2025 17.00p 17.00p 16.67p 17.00p 0
25/11/2025 17.00p 17.00p 16.63p 17.00p 14062
24/11/2025 16.50p 17.80p 16.50p 17.00p 16682
21/11/2025 16.50p 18.00p 16.50p 16.50p 44889
20/11/2025 16.50p 18.00p 16.50p 16.50p 2277
19/11/2025 16.50p 17.90p 16.50p 16.50p 110911
18/11/2025 17.00p 17.00p 16.50p 16.50p 14926
17/11/2025 17.00p 17.90p 16.59p 17.00p 26091
14/11/2025 17.00p 17.90p 16.59p 17.00p 123264
13/11/2025 17.00p 18.00p 16.59p 17.00p 33829
12/11/2025 17.00p 17.90p 16.59p 17.00p 9095
11/11/2025 17.00p 17.29p 16.55p 17.00p 58928
10/11/2025 17.00p 17.29p 16.42p 17.00p 2980
07/11/2025 17.00p 17.30p 16.40p 17.00p 22260
06/11/2025 17.00p 18.00p 16.31p 17.00p 116272
05/11/2025 19.00p 19.45p 16.20p 17.00p 364182
04/11/2025 20.50p 20.50p 18.25p 19.00p 121067
03/11/2025 21.00p 21.00p 20.00p 20.50p 69857
31/10/2025 21.00p 21.00p 20.00p 20.50p 29887
30/10/2025 21.00p 21.00p 20.00p 21.00p 2821
29/10/2025 21.00p 21.20p 20.00p 21.00p 28097
28/10/2025 21.00p 21.30p 20.10p 21.00p 10777
27/10/2025 21.00p 21.00p 20.10p 21.00p 14438
24/10/2025 20.50p 21.68p 20.10p 21.00p 37173
23/10/2025 21.00p 21.40p 20.10p 20.50p 26078
22/10/2025 21.50p 21.60p 20.00p 21.00p 22953
21/10/2025 21.50p 22.40p 20.50p 21.50p 5124
20/10/2025 21.50p 22.85p 20.50p 21.50p 3022
17/10/2025 21.50p 21.50p 20.86p 21.50p 0
16/10/2025 21.50p 22.85p 20.45p 21.50p 6750
15/10/2025 21.50p 22.80p 20.45p 21.50p 46267
14/10/2025 21.50p 22.85p 20.50p 21.50p 7819
13/10/2025 21.50p 21.50p 20.45p 21.50p 4000
10/10/2025 21.50p 22.85p 20.00p 21.50p 3659
09/10/2025 22.00p 22.90p 21.20p 21.50p 29131
08/10/2025 22.50p 22.50p 21.20p 22.00p 38498
07/10/2025 23.00p 23.50p 21.45p 22.50p 55163
06/10/2025 23.00p 23.90p 22.65p 23.00p 49415
03/10/2025 23.00p 24.00p 22.57p 23.00p 54265
02/10/2025 23.00p 23.90p 22.53p 23.00p 100825
01/10/2025 22.50p 23.50p 22.13p 23.00p 7001
30/09/2025 22.50p 23.49p 21.45p 22.50p 62969
29/09/2025 22.50p 23.00p 21.33p 22.50p 17598
26/09/2025 22.50p 22.50p 21.84p 22.50p 2116
25/09/2025 22.50p 22.50p 22.00p 22.50p 11956
24/09/2025 22.50p 23.14p 21.84p 22.50p 7792
23/09/2025 22.50p 22.50p 21.00p 22.50p 1203
22/09/2025 22.50p 23.00p 22.50p 22.50p 13795
19/09/2025 23.50p 23.80p 22.50p 22.50p 251667
18/09/2025 23.50p 23.80p 23.32p 23.50p 12124
17/09/2025 23.50p 24.00p 23.50p 23.50p 2000
16/09/2025 23.00p 23.50p 23.00p 23.50p 7394
15/09/2025 23.00p 24.00p 23.00p 23.50p 88831
12/09/2025 23.00p 23.74p 22.56p 23.00p 45311
11/09/2025 23.00p 23.00p 23.00p 23.00p 17594
10/09/2025 23.00p 23.80p 22.51p 23.00p 2916
09/09/2025 23.00p 23.80p 22.37p 23.00p 22745
08/09/2025 22.50p 24.00p 22.33p 23.00p 2434
05/09/2025 21.00p 23.00p 21.00p 22.50p 75164
04/09/2025 21.00p 22.75p 20.83p 21.00p 85244
03/09/2025 21.00p 22.00p 20.75p 21.00p 24668
02/09/2025 21.00p 21.85p 20.38p 21.00p 3764
01/09/2025 21.00p 21.85p 20.50p 21.00p 7144
29/08/2025 21.00p 21.50p 20.38p 21.00p 5667
28/08/2025 21.50p 22.00p 21.00p 21.00p 42710
27/08/2025 19.50p 21.90p 19.50p 21.50p 169081
26/08/2025 19.00p 20.00p 19.00p 19.50p 150218
22/08/2025 19.00p 20.00p 18.25p 19.00p 11155
21/08/2025 19.00p 19.75p 19.00p 19.00p 25000
20/08/2025 19.50p 19.50p 18.10p 19.00p 5300
19/08/2025 19.50p 19.88p 18.10p 19.50p 29763
18/08/2025 19.50p 20.25p 18.00p 19.50p 4272
15/08/2025 20.00p 20.00p 18.00p 19.50p 14308
14/08/2025 20.00p 20.00p 19.00p 20.00p 26532
13/08/2025 20.00p 20.70p 19.00p 20.00p 37915
12/08/2025 20.50p 20.95p 19.00p 20.00p 67322
11/08/2025 23.00p 23.00p 20.50p 20.50p 190617
08/08/2025 23.00p 23.00p 22.00p 23.00p 47072
07/08/2025 25.50p 25.50p 22.00p 23.00p 235606
06/08/2025 25.00p 27.00p 25.00p 26.00p 232441
05/08/2025 24.50p 26.00p 24.50p 25.00p 476571
04/08/2025 23.00p 25.00p 23.00p 24.50p 353679
01/08/2025 22.00p 24.00p 21.63p 23.00p 261196
31/07/2025 22.00p 22.00p 21.57p 22.00p 53762
30/07/2025 22.20p 22.80p 21.75p 22.20p 16739
29/07/2025 22.00p 22.80p 21.53p 22.20p 37498
28/07/2025 22.00p 22.00p 21.56p 22.00p 550
25/07/2025 22.00p 23.00p 21.56p 22.00p 50914
24/07/2025 22.00p 22.24p 21.43p 22.00p 21446
23/07/2025 22.00p 22.24p 21.35p 22.00p 34278
22/07/2025 22.00p 22.30p 21.00p 22.00p 113716
21/07/2025 21.50p 22.00p 21.50p 22.00p 164750
18/07/2025 21.50p 22.00p 21.40p 21.40p 14954
17/07/2025 21.50p 21.79p 21.50p 21.50p 34178
16/07/2025 21.50p 22.00p 21.33p 21.40p 13001
15/07/2025 21.50p 21.50p 21.31p 21.50p 7752
14/07/2025 21.50p 21.90p 21.25p 21.50p 32161
11/07/2025 21.50p 21.90p 21.15p 21.50p 63327
10/07/2025 21.50p 21.50p 21.15p 21.50p 13168
09/07/2025 23.50p 23.50p 21.15p 21.50p 373662
08/07/2025 21.00p 23.40p 21.00p 22.20p 646055
07/07/2025 18.00p 22.00p 18.00p 21.50p 560119
04/07/2025 18.00p 18.50p 18.00p 18.00p 33656
03/07/2025 17.75p 18.41p 17.38p 18.00p 302543
02/07/2025 17.50p 18.09p 17.13p 17.75p 112485
01/07/2025 16.50p 17.90p 16.33p 17.50p 255731
30/06/2025 16.00p 17.00p 15.30p 16.50p 217435
27/06/2025 15.50p 16.00p 15.00p 16.00p 71355
26/06/2025 16.50p 16.85p 16.00p 16.50p 37103
25/06/2025 17.25p 17.25p 16.02p 16.50p 89960
24/06/2025 17.25p 17.44p 16.86p 17.25p 131924
23/06/2025 17.75p 17.88p 16.86p 17.25p 97413
20/06/2025 17.75p 18.35p 17.21p 17.75p 26831
19/06/2025 17.75p 18.15p 17.15p 17.75p 77423
18/06/2025 17.00p 18.15p 17.00p 17.75p 81722
17/06/2025 17.00p 17.47p 16.87p 17.00p 114820
16/06/2025 17.00p 17.35p 16.49p 17.00p 16927
13/06/2025 17.00p 17.29p 16.58p 17.00p 102400
12/06/2025 17.00p 17.37p 16.50p 17.00p 103369
11/06/2025 17.00p 17.50p 16.80p 17.00p 75313
10/06/2025 17.00p 17.35p 16.50p 17.00p 52498
09/06/2025 17.00p 17.37p 16.50p 17.00p 39706
06/06/2025 17.00p 17.37p 16.80p 17.00p 22978
05/06/2025 16.50p 17.40p 16.50p 17.00p 221591
04/06/2025 16.50p 17.00p 16.22p 16.50p 84367
03/06/2025 15.50p 16.75p 15.41p 16.50p 330039
02/06/2025 15.50p 15.79p 15.33p 15.50p 42831
30/05/2025 15.50p 15.80p 15.33p 15.50p 11144
29/05/2025 15.50p 15.50p 15.30p 15.50p 24756
28/05/2025 15.50p 15.50p 15.28p 15.50p 43210
27/05/2025 15.50p 15.50p 15.25p 15.50p 78280
23/05/2025 15.50p 15.50p 15.43p 15.50p 11376
22/05/2025 15.50p 15.89p 15.16p 15.50p 18270
21/05/2025 15.75p 15.90p 15.16p 15.50p 216015
20/05/2025 15.75p 16.50p 15.50p 15.75p 309262
19/05/2025 15.25p 15.98p 15.14p 15.75p 215209
16/05/2025 14.75p 16.00p 14.75p 16.00p 75111
15/05/2025 14.75p 15.25p 14.62p 14.75p 133407
14/05/2025 14.50p 14.77p 14.42p 14.75p 339975
13/05/2025 14.50p 14.82p 14.33p 14.50p 50262
12/05/2025 14.50p 14.94p 14.00p 14.50p 293101
09/05/2025 14.50p 14.95p 14.32p 14.50p 297287
08/05/2025 14.50p 15.00p 14.15p 14.50p 511215
07/05/2025 14.00p 14.75p 13.77p 14.50p 116917
06/05/2025 14.75p 15.00p 13.05p 14.00p 271424
02/05/2025 14.75p 14.75p 14.00p 14.75p 54810
01/05/2025 14.75p 15.39p 14.25p 14.75p 88988
30/04/2025 15.25p 15.50p 14.50p 15.00p 168177
29/04/2025 15.25p 15.50p 14.90p 15.25p 220729
28/04/2025 14.50p 15.25p 14.00p 15.25p 330670
25/04/2025 14.75p 14.95p 14.00p 14.50p 1379342
24/04/2025 14.50p 14.75p 14.00p 14.75p 155140
23/04/2025 13.50p 14.70p 13.00p 14.50p 604869
22/04/2025 12.50p 13.75p 12.00p 13.50p 715526
17/04/2025 13.50p 14.00p 12.23p 12.50p 985707
16/04/2025 18.00p 18.81p 11.50p 13.50p 5923750
15/04/2025 43.00p 43.80p 18.00p 18.00p 901423
14/04/2025 42.00p 43.00p 42.00p 43.00p 102814
11/04/2025 41.00p 42.70p 41.00p 42.00p 10352
10/04/2025 41.00p 41.98p 41.00p 41.00p 200
09/04/2025 41.00p 41.70p 40.20p 41.00p 4237
08/04/2025 42.00p 43.90p 40.10p 41.00p 78636
07/04/2025 42.00p 43.96p 41.11p 42.00p 15994
04/04/2025 43.00p 43.98p 41.10p 42.00p 113191
03/04/2025 40.00p 43.70p 40.00p 43.00p 81628
02/04/2025 39.50p 40.85p 39.50p 40.00p 11740
01/04/2025 39.50p 41.00p 39.10p 39.50p 59980
31/03/2025 39.50p 40.97p 38.62p 39.50p 48001
28/03/2025 39.50p 40.97p 38.60p 39.50p 24622
27/03/2025 40.00p 40.18p 39.50p 39.50p 19415
26/03/2025 41.50p 42.49p 39.25p 40.00p 75111
25/03/2025 40.00p 41.87p 39.86p 41.50p 12539
24/03/2025 40.50p 41.97p 37.80p 40.00p 57894
21/03/2025 39.50p 41.97p 39.50p 40.50p 79306
20/03/2025 40.00p 41.40p 39.00p 41.00p 56879
19/03/2025 40.00p 41.40p 40.00p 40.00p 4812
18/03/2025 40.00p 41.20p 38.75p 40.00p 19903
17/03/2025 40.00p 42.00p 38.50p 40.00p 21840
14/03/2025 41.00p 41.50p 38.55p 40.00p 24791
13/03/2025 42.50p 43.40p 40.00p 41.00p 62585
12/03/2025 42.00p 42.90p 41.00p 42.50p 37585
11/03/2025 42.00p 42.90p 41.00p 42.00p 48388
10/03/2025 43.00p 43.98p 41.26p 42.00p 62558

*Close Price adjusted for both dividends and splits