1. Share Prices

  2. Jarvis Securities PLC (JIM)

23.80p+0.80 (+3.48%)11 Sep 2025, 08:30
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
Sep 10, 202523.00p23.80p22.51p23.00p2,916
Sep 9, 202523.00p23.80p22.37p23.00p22,745
Sep 8, 202522.50p24.00p22.32p23.00p2,434
Sep 5, 202521.00p23.00p21.00p22.50p75,164
Sep 4, 202521.00p22.75p20.83p21.00p85,244
Sep 3, 202521.00p22.00p20.75p21.00p24,668
Sep 2, 202521.00p21.85p20.38p21.00p3,764
Sep 1, 202521.00p21.85p20.50p21.00p7,144
Aug 29, 202521.00p20.50p20.38p21.00p5,667
Aug 28, 202521.50p22.00p21.17p21.00p42,710
Aug 27, 202519.50p22.00p20.00p21.50p169,081
Aug 26, 202519.00p20.00p19.50p19.50p150,218
Aug 22, 202519.00p20.00p18.25p19.00p11,155
Aug 21, 202519.00p19.75p19.75p19.00p25,000
Aug 20, 202519.50p18.13p18.10p19.00p5,300
Aug 19, 202519.50p19.88p18.10p19.50p29,763
Aug 18, 202519.50p20.25p18.00p19.50p4,272
Aug 15, 202520.00p20.00p18.00p19.50p14,308
Aug 14, 202520.00p19.00p19.00p20.00p26,532
Aug 13, 202520.00p20.70p19.00p20.00p37,915
Aug 12, 202520.50p20.95p19.00p20.00p67,322
Aug 11, 202523.00p23.00p20.55p20.50p190,617
Aug 8, 202523.00p22.86p22.00p23.00p47,072
Aug 7, 202525.50p24.00p22.00p23.00p235,606
Aug 6, 202525.00p27.00p25.00p26.00p232,441
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC290.8011.85
Playtech PLC434.009.46
Avon Technologies PLC2,006.363.42
Diversified Energy Company PLC1,206.453.12
Tate & Lyle PLC520.002.97
Jupiter Fund Management PLC119.802.74

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited124.40-4.60
Hays PLC57.12-2.86
M&G PLC251.50-2.48
Sdcl Efficiency Income Trust PLC56.11-2.41
W.A.G Payment Solutions PLC107.00-2.28
Goodwin PLC10,230.80-1.63