1. Share Prices

  2. Jarvis Securities PLC (JIM)

16.31p-2.69 (-14.16%)05 Nov 2025, 14:42
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
Nov 4, 202520.50p20.50p18.25p19.00p121,067
Nov 3, 202521.00p21.00p20.00p20.50p69,857
Oct 31, 202521.00p21.00p20.00p20.50p29,887
Oct 30, 202521.00p21.00p20.00p21.00p2,821
Oct 29, 202521.00p21.20p20.00p21.00p28,097
Oct 28, 202521.00p21.30p19.48p21.00p44,527
Oct 27, 202521.00p20.10p20.10p21.00p14,438
Oct 24, 202520.50p21.68p20.10p21.00p37,173
Oct 23, 202521.00p21.40p20.00p20.50p69,814
Oct 22, 202521.50p21.60p20.00p21.00p22,953
Oct 21, 202521.50p22.40p20.50p21.50p5,124
Oct 20, 202521.50p22.85p20.50p21.50p3,022
Oct 16, 202521.50p22.85p20.45p21.50p6,750
Oct 15, 202521.50p22.80p20.45p21.50p46,267
Oct 14, 202521.50p22.85p20.50p21.50p7,819
Oct 13, 202521.50p20.45p20.45p21.50p4,000
Oct 10, 202521.50p22.85p20.00p21.50p3,659
Oct 9, 202522.00p22.90p21.20p21.50p29,131
Oct 8, 202522.50p22.00p21.20p22.00p38,498
Oct 7, 202523.00p23.50p21.45p22.50p55,163
Oct 6, 202523.00p23.90p22.65p23.00p49,415
Oct 3, 202523.00p24.00p22.57p23.00p54,265
Oct 2, 202523.00p23.90p22.52p23.00p100,825
Oct 1, 202522.50p23.50p22.13p23.00p7,001
Sep 30, 202522.50p23.49p21.45p22.50p62,969
Sep 29, 202522.50p23.00p21.32p22.50p17,598
Sep 26, 202522.50p21.84p21.84p22.50p2,116
Sep 25, 202522.50p22.00p22.00p22.50p11,956
Sep 24, 202522.50p23.00p21.84p22.50p7,792
Sep 23, 202522.50p21.84p21.00p22.50p1,203
Sep 22, 202522.50p23.00p22.50p22.50p13,795
Sep 19, 202523.50p23.80p23.00p22.50p251,667
Sep 18, 202523.50p23.80p23.32p23.50p12,124
Sep 17, 202523.50p24.00p24.00p23.50p2,000
Sep 16, 202523.50p23.80p23.00p23.50p7,394
Sep 15, 202523.00p24.00p23.25p23.50p88,831
Sep 12, 202523.00p23.74p22.55p23.00p45,311
Sep 11, 202523.00p23.80p22.20p23.00p17,594
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC375.7020.11
Bluefield Solar Income Fund Limited76.385.79
Metro Bank Holdings PLC115.806.24
Trainline PLC266.404.72
Aston Martin Lagonda Global Holdings PLC60.603.77
4Imprint Group PLC3,325.003.58

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.36-5.21
Playtech PLC238.50-3.64
W.A.G Payment Solutions PLC91.40-2.77
Qinetiq Group PLC465.00-2.19
Avon Technologies PLC1,883.00-2.03
B&M European Value Retail S.A.167.82-2.14