Jarvis Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 17.000 | 17.290 | 16.550 | 17.000 | 17.000 | 58,928 |
| 2025-11-10 | 17.000 | 17.290 | 16.420 | 17.000 | 17.000 | 2,980 |
| 2025-11-07 | 17.000 | 17.300 | 16.400 | 17.000 | 17.000 | 22,260 |
| 2025-11-06 | 17.000 | 18.000 | 16.310 | 17.000 | 17.000 | 116,272 |
| 2025-11-05 | 19.000 | 19.450 | 16.200 | 17.000 | 17.000 | 672,009 |
| 2025-11-04 | 20.500 | 20.500 | 18.250 | 19.000 | 19.000 | 121,067 |
| 2025-11-03 | 21.000 | 21.000 | 20.000 | 20.500 | 20.500 | 69,857 |
| 2025-10-31 | 21.000 | 21.000 | 20.000 | 20.500 | 20.500 | 29,887 |
| 2025-10-30 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 2,821 |
| 2025-10-29 | 21.000 | 21.200 | 20.000 | 21.000 | 21.000 | 28,097 |
| 2025-10-28 | 21.000 | 21.300 | 19.482 | 21.000 | 21.000 | 44,527 |
| 2025-10-27 | 21.000 | 21.000 | 20.100 | 21.000 | 21.000 | 14,438 |
← NewerPage 5 of 5 · 252 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.