Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 139.25 | 139.25 | 130.20 | 135.00 | 102.27 | 24,544 |
| 2023-03-28 | 143.00 | 143.00 | 138.00 | 143.00 | 108.33 | 11,365 |
| 2023-03-27 | 138.00 | 143.00 | 133.00 | 143.00 | 108.33 | 44,001 |
| 2023-03-24 | 139.00 | 141.88 | 135.65 | 138.00 | 104.54 | 8,239 |
| 2023-03-23 | 138.90 | 144.00 | 138.90 | 139.00 | 105.30 | 59,790 |
| 2023-03-22 | 133.56 | 137.70 | 133.56 | 136.50 | 103.40 | 20,787 |
| 2023-03-21 | 126.36 | 140.00 | 126.36 | 132.50 | 100.37 | 95,860 |
| 2023-03-20 | 127.90 | 127.90 | 121.04 | 126.00 | 95.450 | 90,014 |
| 2023-03-17 | 130.00 | 132.80 | 125.02 | 128.00 | 96.965 | 59,953 |
| 2023-03-16 | 137.50 | 139.75 | 126.00 | 130.00 | 98.480 | 63,300 |
| 2023-03-15 | 140.50 | 145.00 | 135.28 | 137.50 | 104.16 | 14,883 |
| 2023-03-14 | 144.90 | 144.90 | 140.00 | 140.50 | 106.43 | 16,710 |
| 2023-03-13 | 145.00 | 145.00 | 140.10 | 145.00 | 109.84 | 8,769 |
| 2023-03-10 | 143.50 | 145.90 | 140.00 | 145.00 | 109.84 | 45,641 |
| 2023-03-09 | 160.00 | 161.00 | 132.00 | 143.50 | 108.71 | 218,336 |
| 2023-03-08 | 165.00 | 169.70 | 161.00 | 162.50 | 123.10 | 7,764 |
| 2023-03-07 | 165.00 | 168.50 | 160.10 | 165.00 | 124.99 | 23,725 |
| 2023-03-06 | 167.50 | 167.50 | 164.00 | 165.00 | 124.99 | 6,692 |
| 2023-03-03 | 167.50 | 167.50 | 165.00 | 167.50 | 126.89 | 14,618 |
| 2023-03-02 | 167.50 | 168.00 | 165.00 | 167.50 | 126.89 | 12,616 |
| 2023-03-01 | 167.50 | 168.00 | 165.00 | 167.50 | 126.89 | 4,524 |
| 2023-02-28 | 167.50 | 168.50 | 165.25 | 167.50 | 126.89 | 4,237 |
| 2023-02-27 | 166.50 | 169.00 | 163.70 | 167.50 | 126.89 | 18,751 |
| 2023-02-24 | 162.60 | 168.90 | 162.60 | 166.50 | 126.13 | 18,827 |
| 2023-02-23 | 186.00 | 186.94 | 160.50 | 160.50 | 121.59 | 31,516 |
| 2023-02-22 | 195.00 | 199.50 | 186.70 | 187.50 | 139.77 | 54,494 |
| 2023-02-21 | 181.25 | 197.21 | 181.25 | 195.00 | 145.36 | 56,440 |
| 2023-02-20 | 180.00 | 183.80 | 179.00 | 180.00 | 134.18 | 4,175 |
| 2023-02-17 | 177.50 | 185.00 | 177.30 | 180.00 | 134.18 | 10,790 |
| 2023-02-16 | 177.50 | 180.00 | 177.25 | 177.50 | 132.31 | 9,611 |
| 2023-02-15 | 175.00 | 179.85 | 175.00 | 177.50 | 132.31 | 10,149 |
| 2023-02-14 | 170.00 | 177.80 | 169.00 | 173.00 | 128.96 | 27,283 |
| 2023-02-13 | 170.00 | 174.75 | 167.50 | 170.00 | 126.72 | 8,033 |
| 2023-02-10 | 170.00 | 174.00 | 166.25 | 170.00 | 126.72 | 4,355 |
| 2023-02-09 | 164.00 | 174.00 | 164.00 | 170.00 | 126.72 | 24,056 |
| 2023-02-08 | 162.50 | 164.85 | 160.72 | 162.50 | 121.13 | 18,072 |
| 2023-02-07 | 162.50 | 162.50 | 161.00 | 162.50 | 121.13 | 9,598 |
| 2023-02-06 | 156.50 | 163.00 | 153.35 | 162.50 | 121.13 | 39,172 |
| 2023-02-03 | 153.50 | 159.00 | 152.10 | 156.50 | 116.66 | 24,068 |
| 2023-02-02 | 156.00 | 156.19 | 151.00 | 153.50 | 114.42 | 22,773 |
| 2023-02-01 | 156.00 | 156.20 | 155.00 | 156.00 | 116.29 | 516 |
| 2023-01-31 | 156.00 | 156.20 | 155.00 | 156.00 | 116.29 | 3,274 |
| 2023-01-30 | 159.00 | 159.60 | 155.00 | 156.00 | 116.29 | 19,460 |
| 2023-01-27 | 161.50 | 162.70 | 158.32 | 159.00 | 118.52 | 20,591 |
| 2023-01-26 | 168.25 | 168.25 | 160.02 | 161.50 | 120.39 | 28,443 |
| 2023-01-25 | 171.00 | 171.00 | 171.00 | 171.00 | 127.47 | 7,844 |
| 2023-01-24 | 170.50 | 172.00 | 168.17 | 171.00 | 127.47 | 10,711 |
| 2023-01-23 | 171.00 | 172.40 | 169.00 | 171.00 | 127.47 | 14,179 |
| 2023-01-20 | 168.50 | 171.00 | 168.35 | 171.00 | 127.47 | 12,429 |
| 2023-01-19 | 165.05 | 170.00 | 165.05 | 168.50 | 125.60 | 21,881 |
| 2023-01-18 | 162.50 | 169.70 | 161.75 | 165.00 | 122.99 | 16,263 |
| 2023-01-17 | 154.00 | 164.50 | 152.88 | 162.50 | 121.13 | 20,406 |
| 2023-01-16 | 154.00 | 156.95 | 151.40 | 154.00 | 114.79 | 26,953 |
| 2023-01-13 | 154.00 | 157.20 | 151.36 | 154.00 | 114.79 | 9,435 |
| 2023-01-12 | 154.00 | 157.20 | 153.00 | 154.00 | 114.79 | 6,374 |
| 2023-01-11 | 152.50 | 156.40 | 152.27 | 154.00 | 114.79 | 13,806 |
| 2023-01-10 | 154.00 | 156.40 | 150.80 | 152.50 | 113.68 | 8,249 |
| 2023-01-09 | 156.00 | 156.00 | 150.00 | 154.00 | 114.79 | 5,316 |
| 2023-01-06 | 156.50 | 157.91 | 156.50 | 157.50 | 117.40 | 14,863 |
| 2023-01-05 | 157.91 | 157.91 | 155.03 | 156.50 | 116.66 | 18,423 |
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.