Jarvis Securities plc (JIM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:59PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 58.81 | 61.70 | 58.70 | 61.00 | 61.00 | 223,594 |
| Apr 23, 2024 | 59.00 | 60.00 | 56.21 | 60.00 | 60.00 | 79,160 |
| Apr 22, 2024 | 60.00 | 60.70 | 58.00 | 59.00 | 59.00 | 82,128 |
| Apr 19, 2024 | 61.50 | 63.00 | 59.80 | 60.00 | 60.00 | 107,328 |
| Apr 18, 2024 | 64.00 | 63.60 | 60.13 | 61.50 | 61.50 | 93,571 |
| Apr 17, 2024 | 64.50 | 64.95 | 64.95 | 64.00 | 64.00 | 3,757 |
| Apr 16, 2024 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 25,210 |
| Apr 15, 2024 | 64.50 | 65.00 | 63.42 | 64.50 | 64.50 | 2,201 |
| Apr 12, 2024 | 64.50 | 65.00 | 63.35 | 64.50 | 64.50 | 41,506 |
| Apr 11, 2024 | 64.50 | 66.00 | 63.28 | 64.50 | 64.50 | 60,495 |
| Apr 10, 2024 | 64.50 | 64.60 | 63.00 | 64.50 | 64.50 | 107,355 |
| Apr 09, 2024 | 64.50 | 64.80 | 64.00 | 64.50 | 64.50 | 33,870 |
| Apr 08, 2024 | 64.50 | 66.00 | 62.00 | 64.50 | 64.50 | 66,350 |
| Apr 05, 2024 | 64.50 | 66.00 | 63.26 | 64.50 | 64.50 | 17,259 |
| Apr 04, 2024 | 64.50 | 65.76 | 65.76 | 64.50 | 64.50 | 2,848 |
| Apr 03, 2024 | 62.50 | 65.25 | 61.75 | 64.50 | 64.50 | 19,507 |
| Apr 02, 2024 | 60.50 | 64.90 | 59.55 | 62.50 | 62.50 | 38,495 |
| Mar 28, 2024 | 60.50 | 63.00 | 59.25 | 60.50 | 60.50 | 37,476 |
| Mar 27, 2024 | 62.50 | 60.31 | 58.05 | 60.50 | 60.50 | 112,581 |
| Mar 26, 2024 | 65.00 | 66.00 | 60.00 | 62.50 | 62.50 | 104,512 |
| Mar 25, 2024 | 68.50 | 69.84 | 67.00 | 68.50 | 68.50 | 60,618 |
| Mar 22, 2024 | 78.00 | 82.00 | 65.60 | 68.50 | 68.50 | 195,649 |
| Mar 21, 2024 | 78.50 | 79.00 | 77.00 | 78.00 | 78.00 | 19,232 |
| Mar 20, 2024 | 81.50 | 81.80 | 77.00 | 78.50 | 78.50 | 18,999 |
| Mar 19, 2024 | 82.00 | 84.00 | 80.00 | 81.50 | 81.50 | 73,334 |
| Mar 18, 2024 | 82.50 | 82.75 | 80.00 | 82.00 | 82.00 | 28,048 |
| Mar 15, 2024 | 82.50 | 84.89 | 80.75 | 82.50 | 82.50 | 15,651 |
| Mar 14, 2024 | 82.00 | 86.00 | 81.32 | 82.50 | 82.50 | 35,665 |
| Mar 13, 2024 | 81.50 | 82.90 | 77.00 | 82.00 | 82.00 | 47,687 |
| Mar 12, 2024 | 82.00 | 84.00 | 78.00 | 81.50 | 81.50 | 45,569 |
| Mar 11, 2024 | 78.50 | 85.00 | 80.10 | 81.50 | 81.50 | 121,374 |
| Mar 08, 2024 | 77.00 | 80.00 | 76.60 | 78.50 | 78.50 | 36,790 |
| Mar 07, 2024 | 77.50 | 79.20 | 75.00 | 77.00 | 77.00 | 26,094 |
| Mar 06, 2024 | 78.50 | 81.45 | 76.50 | 77.50 | 77.50 | 19,866 |
| Mar 05, 2024 | 72.50 | 80.00 | 72.15 | 78.50 | 78.50 | 40,073 |
| Mar 04, 2024 | 70.00 | 75.00 | 71.99 | 72.50 | 72.50 | 29,223 |
| Mar 01, 2024 | 65.00 | 72.00 | 67.00 | 70.00 | 70.00 | 36,987 |
| Feb 29, 2024 | 65.00 | 67.00 | 63.60 | 65.00 | 65.00 | 12,619 |
| Feb 28, 2024 | 66.00 | 67.00 | 63.50 | 65.00 | 65.00 | 23,361 |
| Feb 27, 2024 | 66.50 | 66.16 | 65.61 | 66.00 | 66.00 | 20,000 |
| Feb 26, 2024 | 67.50 | 68.00 | 65.10 | 66.50 | 66.50 | 34,766 |
| Feb 23, 2024 | 67.50 | 69.40 | 65.00 | 67.50 | 67.50 | 24,956 |
| Feb 22, 2024 | 73.50 | 73.00 | 65.30 | 67.50 | 67.50 | 57,043 |
| Feb 22, 2024 | 1.75 Dividend | |||||
| Feb 21, 2024 | 78.00 | 79.20 | 72.03 | 73.50 | 71.75 | 59,357 |
| Feb 20, 2024 | 79.50 | 79.33 | 75.63 | 78.00 | 76.14 | 17,793 |
| Feb 19, 2024 | 76.50 | 83.95 | 77.00 | 79.50 | 77.61 | 87,785 |
| Feb 16, 2024 | 68.50 | 88.00 | 70.00 | 77.50 | 75.65 | 574,314 |
| Feb 15, 2024 | 51.50 | 76.80 | 51.25 | 68.50 | 66.87 | 707,295 |
| Feb 14, 2024 | 52.50 | 52.75 | 49.25 | 51.00 | 49.79 | 38,724 |
| Feb 13, 2024 | 54.00 | 53.70 | 50.00 | 52.50 | 51.25 | 27,317 |
| Feb 12, 2024 | 55.00 | 56.15 | 52.00 | 54.00 | 52.71 | 25,785 |
| Feb 09, 2024 | 55.00 | 52.60 | 52.35 | 55.00 | 53.69 | 1,671 |
| Feb 08, 2024 | 55.00 | 56.32 | 52.78 | 55.00 | 53.69 | 12,961 |
| Feb 07, 2024 | 55.00 | 58.00 | 53.32 | 55.00 | 53.69 | 26,190 |
| Feb 06, 2024 | 54.50 | 56.75 | 52.60 | 55.00 | 53.69 | 12,699 |
| Feb 05, 2024 | 55.00 | 56.80 | 52.50 | 54.50 | 53.20 | 74,567 |
| Feb 02, 2024 | 55.00 | 58.00 | 52.75 | 55.00 | 53.69 | 20,044 |
| Feb 01, 2024 | 55.00 | 58.00 | 52.60 | 55.00 | 53.69 | 24,777 |
| Jan 31, 2024 | 55.00 | 56.30 | 53.15 | 55.00 | 53.69 | 8,791 |
| Jan 30, 2024 | 55.00 | 56.90 | 52.65 | 55.00 | 53.69 | 55,015 |
| Jan 29, 2024 | 55.00 | 57.00 | 54.30 | 55.00 | 53.69 | 1,900 |
| Jan 26, 2024 | 55.00 | 57.00 | 53.70 | 55.00 | 53.69 | 22,100 |
| Jan 25, 2024 | 55.00 | 57.94 | 53.66 | 55.00 | 53.69 | 3,652 |
| Jan 24, 2024 | 58.50 | 59.50 | 54.25 | 55.00 | 53.69 | 63,545 |
| Jan 23, 2024 | 58.50 | 59.13 | 58.50 | 56.50 | 55.15 | 16,257 |
| Jan 22, 2024 | 58.50 | 60.00 | 58.15 | 58.50 | 57.11 | 25,899 |
| Jan 19, 2024 | 57.50 | 59.40 | 58.00 | 57.50 | 56.13 | 21,093 |
| Jan 18, 2024 | 55.00 | 60.00 | 54.75 | 57.50 | 56.13 | 83,860 |
| Jan 17, 2024 | 55.00 | 56.72 | 56.72 | 55.00 | 53.69 | 1,553 |
| Jan 16, 2024 | 54.00 | 57.00 | 52.00 | 55.00 | 53.69 | 93,986 |
| Jan 15, 2024 | 56.75 | 56.90 | 52.00 | 54.00 | 52.71 | 32,021 |
| Jan 12, 2024 | 57.00 | 57.70 | 53.13 | 55.50 | 54.18 | 27,120 |
| Jan 11, 2024 | 58.50 | 57.00 | 55.25 | 57.00 | 55.64 | 12,665 |
| Jan 10, 2024 | 58.50 | 60.50 | 57.00 | 58.50 | 57.11 | 31,540 |
| Jan 09, 2024 | 60.50 | 59.40 | 58.00 | 58.50 | 57.11 | 56,217 |
| Jan 08, 2024 | 62.00 | 61.00 | 60.00 | 60.50 | 59.06 | 44,747 |
| Jan 05, 2024 | 62.50 | 62.34 | 61.00 | 62.00 | 60.52 | 26,185 |
| Jan 04, 2024 | 62.00 | 62.50 | 62.50 | 62.50 | 61.01 | 230 |
| Jan 03, 2024 | 60.50 | 63.00 | 59.33 | 62.00 | 60.52 | 12,029 |
| Jan 02, 2024 | 59.00 | 60.00 | 59.96 | 60.50 | 59.06 | 5,241 |
| Dec 29, 2023 | 60.50 | 59.00 | 59.00 | 59.00 | 57.60 | 4,134 |
| Dec 28, 2023 | 60.50 | 63.75 | 57.56 | 60.50 | 59.06 | 22,584 |
| Dec 27, 2023 | 62.00 | 63.75 | 57.56 | 60.50 | 59.06 | 43,563 |
| Dec 22, 2023 | 61.50 | 63.75 | 58.00 | 62.00 | 60.52 | 61,461 |
| Dec 21, 2023 | 60.00 | 65.00 | 60.50 | 61.50 | 60.04 | 45,486 |
| Dec 20, 2023 | 61.00 | 62.00 | 60.55 | 60.00 | 58.57 | 2,756 |
| Dec 19, 2023 | 61.50 | 62.75 | 61.35 | 61.00 | 59.55 | 28,437 |
| Dec 18, 2023 | 62.00 | 63.00 | 61.00 | 61.50 | 60.04 | 32,178 |
| Dec 15, 2023 | 61.50 | 64.25 | 60.33 | 62.00 | 60.52 | 59,048 |
| Dec 14, 2023 | 54.50 | 63.00 | 54.15 | 61.50 | 60.04 | 69,128 |
| Dec 13, 2023 | 55.00 | 56.20 | 54.38 | 54.50 | 53.20 | 16,782 |
| Dec 12, 2023 | 61.50 | 63.00 | 53.67 | 55.00 | 53.69 | 143,306 |
| Dec 11, 2023 | 59.50 | 66.00 | 61.75 | 62.00 | 60.52 | 136,774 |
| Dec 08, 2023 | 57.00 | 60.00 | 57.30 | 59.50 | 58.08 | 15,780 |
| Dec 07, 2023 | 56.50 | 58.00 | 56.25 | 57.00 | 55.64 | 37,755 |
| Dec 06, 2023 | 56.50 | 59.50 | 55.00 | 56.50 | 55.15 | 120,486 |
| Dec 05, 2023 | 49.50 | 57.50 | 50.80 | 56.50 | 55.15 | 92,697 |
| Dec 04, 2023 | 46.50 | 51.00 | 47.99 | 49.50 | 48.32 | 74,885 |
| Dec 01, 2023 | 46.50 | 47.60 | 46.00 | 46.50 | 45.39 | 35,466 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.