1. Share Prices

  2. Jarvis Securities PLC (JIM)

25.00p+0.50 (+2.04%)05 Aug 2025, 15:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jarvis Securities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202524.50p26.00p24.52p25.00p476,571
Aug 4, 202523.00p25.00p23.10p24.50p353,679
Aug 1, 202522.00p24.00p21.63p23.00p311,196
Jul 31, 202522.00p22.00p21.57p22.00p53,762
Jul 30, 202522.20p22.80p21.75p22.20p16,739
Jul 29, 202522.00p22.80p21.53p22.20p37,498
Jul 28, 202522.00p21.56p21.56p22.00p550
Jul 25, 202522.00p23.00p21.55p22.00p50,914
Jul 24, 202522.00p22.24p21.43p22.00p21,446
Jul 23, 202522.00p22.24p21.35p22.00p34,278
Jul 22, 202522.00p22.30p21.00p22.00p113,716
Jul 21, 202521.75p22.00p21.50p22.00p164,750
Jul 18, 202521.50p22.00p21.40p21.40p14,954
Jul 17, 202521.50p21.79p21.78p21.50p34,178
Jul 16, 202521.50p22.00p21.33p21.40p13,001
Jul 15, 202521.50p21.32p21.31p21.50p7,752
Jul 14, 202521.50p21.90p21.25p21.50p32,161
Jul 11, 202521.50p21.90p21.15p21.50p63,327
Jul 10, 202521.50p21.15p21.15p21.50p13,168
Jul 9, 202523.50p23.00p21.15p21.50p373,662
Jul 8, 202521.00p23.40p21.21p22.20p646,055
Jul 7, 202518.00p22.00p18.10p21.50p560,119
Jul 4, 202518.00p18.50p18.00p18.00p33,656
Jul 3, 202517.75p18.41p17.38p18.00p302,543
Jul 2, 202517.50p18.09p17.13p17.75p112,485
Jul 1, 202516.50p17.90p16.32p17.50p255,731
Jun 30, 202516.00p17.00p15.30p16.50p217,435
Jun 27, 202515.50p16.00p15.00p16.00p71,355
Jun 26, 202516.50p16.85p16.00p16.50p37,103
Jun 25, 202517.25p17.00p16.02p16.50p89,960
Jun 24, 202517.25p17.44p16.86p17.25p131,924
Jun 23, 202517.75p17.88p16.86p17.25p97,413
Jun 20, 202517.75p18.35p17.21p17.75p79,456
Jun 19, 202517.75p18.15p17.15p17.75p77,423
Jun 18, 202517.00p18.15p17.15p17.75p81,722
Jun 17, 202517.00p17.47p16.87p17.00p114,820
Jun 16, 202517.00p17.35p16.49p17.00p16,927
Jun 13, 202517.00p17.29p16.57p17.00p102,400
Jun 12, 202517.00p17.37p16.50p17.00p103,369
Jun 11, 202517.00p17.50p16.80p17.00p75,313
Jun 10, 202517.00p17.35p16.50p17.00p52,498
Jun 9, 202517.00p17.37p16.50p17.00p39,706
Jun 6, 202517.00p17.37p16.80p17.00p22,978
Jun 5, 202516.50p17.40p16.72p17.00p221,591
Jun 4, 202516.50p17.00p16.21p16.50p84,367
Jun 3, 202515.50p16.75p15.41p16.50p330,039
Jun 2, 202515.50p15.79p15.33p15.50p42,831
May 30, 202515.50p15.80p15.33p15.50p11,144
May 29, 202515.50p15.80p15.30p15.50p64,756
May 28, 202515.50p15.50p15.28p15.50p43,210
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.