1. Share Prices

  2. Jarvis Securities PLC (JIM)

17.00p+0.00 (+0.00%)04 Dec 2025, 10:40
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
Dec 4, 202517.00p17.80p16.75p17.00p28,672
Dec 3, 202517.00p16.75p16.75p17.00p50
Dec 2, 202517.00p17.50p17.50p17.00p16,000
Dec 1, 202517.00p17.50p16.64p17.00p14,405
Nov 28, 202517.00p16.63p16.63p17.00p13,068
Nov 27, 202517.00p17.75p16.00p17.00p87,509
Nov 25, 202517.00p16.63p16.63p17.00p14,062
Nov 24, 202516.50p17.80p16.59p17.00p16,682
Nov 21, 202516.50p18.00p16.59p16.50p44,889
Nov 20, 202516.50p18.00p16.59p16.50p2,277
Nov 19, 202516.50p17.90p16.59p16.50p110,911
Nov 18, 202517.00p16.59p16.59p16.50p14,926
Nov 17, 202517.00p17.90p16.59p17.00p26,091
Nov 14, 202517.00p17.90p16.59p17.00p123,264
Nov 13, 202517.00p18.00p16.59p17.00p33,829
Nov 12, 202517.00p17.90p16.59p17.00p9,095
Nov 11, 202517.00p17.29p16.55p17.00p58,928
Nov 10, 202517.00p17.29p16.42p17.00p2,980
Nov 7, 202517.00p17.30p16.40p17.00p22,260
Nov 6, 202517.00p18.00p16.31p17.00p116,272
Nov 5, 202519.00p19.45p16.20p17.00p364,182
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, 202523.00p0.00p0.00p23.00p0
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
12345
Showing 1 to 50 of 249

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.