1. Share Prices

  2. Jarvis Securities PLC (JIM)

42.00p-0.88 (-2.08%)11 Mar 2025, 16:18
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
Mar 10, 202543.00p43.98p41.27p42.00p62,558
Mar 7, 202543.00p42.82p42.82p43.00p1,000
Mar 6, 202543.00p43.98p42.60p43.00p26,601
Mar 5, 202545.50p44.78p42.10p43.60p49,439
Mar 4, 202546.00p44.26p44.00p45.50p26,323
Mar 3, 202546.50p47.90p44.60p46.00p12,156
Feb 28, 202546.50p47.95p44.26p46.50p11,431
Feb 27, 202547.00p48.25p44.25p46.50p35,424
Feb 26, 202547.50p49.40p46.35p47.50p44,840
Feb 25, 202547.00p49.95p46.55p47.50p14,913
Feb 24, 202547.00p49.00p46.20p47.00p88,147
Feb 21, 202545.50p48.40p45.00p47.00p67,217
Feb 20, 202541.50p46.75p41.23p45.50p186,438
Feb 19, 202542.00p42.56p40.20p41.50p94,935
Feb 18, 202542.00p42.38p41.10p42.00p15,515
Feb 17, 202544.00p43.65p41.20p41.20p42,778
Feb 14, 202543.50p43.72p43.05p44.00p16,266
Feb 13, 202544.50p43.75p41.50p43.50p46,445
Feb 12, 202546.00p46.90p43.05p44.50p48,668
Feb 11, 202546.00p46.42p44.94p46.00p35,516
Feb 10, 202546.00p46.42p44.00p46.00p3,430
Feb 7, 202546.00p47.70p46.42p46.00p5,353
Feb 6, 202545.50p46.45p44.64p46.00p13,079
Feb 5, 202545.50p46.45p44.64p45.50p9,008
Feb 4, 202545.50p46.45p44.62p45.50p22,121
Feb 3, 202545.50p46.45p46.45p45.50p2,405
Jan 31, 202545.50p46.55p44.60p45.50p3,687
Jan 30, 202545.50p46.50p44.66p45.50p7,790
Jan 29, 202545.50p46.74p45.50p45.50p223
Jan 28, 202545.50p45.50p44.66p45.50p1,800
Jan 27, 202546.50p46.85p45.50p45.50p6,436
Jan 24, 202548.00p49.00p46.85p46.50p44,341
Jan 23, 202547.50p48.90p48.90p47.50p2,025
Jan 22, 202547.00p48.40p45.80p47.50p14,466
Jan 21, 202547.00p48.90p45.13p47.00p15,242
Jan 20, 202547.00p45.80p45.80p47.00p3,046
Jan 17, 202547.00p49.00p45.80p47.00p4,227
Jan 16, 202547.00p48.49p45.80p47.00p4,284
Jan 15, 202547.00p48.49p45.00p47.00p9,084
Jan 13, 202548.00p48.60p45.25p47.00p11,978
Jan 10, 202548.00p46.25p46.25p48.00p4,408
Jan 9, 202549.00p50.60p46.25p48.00p16,409
Jan 8, 202549.00p50.94p48.65p49.00p3,100
Jan 7, 202550.00p47.00p47.00p49.00p106
Jan 6, 202549.50p48.80p48.00p49.00p10,222
Jan 3, 202549.50p49.35p49.35p49.50p50
Jan 2, 202550.50p51.45p47.00p49.50p20,615
Dec 31, 202450.50p48.26p48.26p50.50p4,525
Dec 30, 202450.50p52.10p48.26p50.50p9,330
Dec 27, 202451.00p51.86p48.13p50.50p12,387
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rotork PLC333.706.75
Target Healthcare Reit PLC91.505.41
Persimmon PLC1,225.504.70
Crest Nicholson Holdings PLC151.103.78
Bellway PLC2,302.003.69
Greggs PLC1,919.913.61

Fallers

CompanyPrice% Chg
Kier Group PLC119.00-15.00
International Consolidated Airlines Group S.A.288.60-7.05
Carnival PLC1,308.00-5.22
Rentokil Initial PLC323.40-4.55
Dr. Martens PLC54.15-4.24
Tbc Bank Group PLC4,095.00-4.10