UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.22 (+0.28%) GOLD FUTURES
2,317.00 +6.00 (+0.26%) DOW
38,192.02 +288.73 (+0.76%) Bitcoin GBP
47,334.00 +1,162.80 (+2.52%)
Jarvis Securities plc (JIM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:08PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 60.22 | 60.72 | 59.00 | 60.50 | 60.50 | 127,853 |
| 01 May 2024 | 60.50 | 60.80 | 60.13 | 60.50 | 60.50 | 56,850 |
| 30 Apr 2024 | 62.50 | 62.70 | 60.32 | 60.50 | 60.50 | 29,304 |
| 29 Apr 2024 | 66.00 | 66.80 | 62.22 | 62.50 | 62.50 | 11,672 |
| 26 Apr 2024 | 61.00 | 67.88 | 61.00 | 66.00 | 66.00 | 111,425 |
| 25 Apr 2024 | 61.00 | 63.43 | 61.00 | 61.00 | 61.00 | 107,418 |
| 24 Apr 2024 | 57.50 | 61.70 | 58.70 | 61.00 | 61.00 | 223,594 |
| 23 Apr 2024 | 59.00 | 60.00 | 56.21 | 60.00 | 60.00 | 79,160 |
| 22 Apr 2024 | 60.00 | 60.70 | 58.00 | 59.00 | 59.00 | 82,128 |
| 19 Apr 2024 | 61.50 | 63.00 | 59.80 | 60.00 | 60.00 | 107,328 |
| 18 Apr 2024 | 64.00 | 63.60 | 60.13 | 61.50 | 61.50 | 93,571 |
| 17 Apr 2024 | 64.50 | 64.95 | 64.95 | 64.00 | 64.00 | 3,757 |
| 16 Apr 2024 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 25,210 |
| 15 Apr 2024 | 64.50 | 65.00 | 63.42 | 64.50 | 64.50 | 2,201 |
| 12 Apr 2024 | 64.50 | 65.00 | 63.35 | 64.50 | 64.50 | 41,506 |
| 11 Apr 2024 | 64.50 | 66.00 | 63.28 | 64.50 | 64.50 | 60,495 |
| 10 Apr 2024 | 64.50 | 64.60 | 63.00 | 64.50 | 64.50 | 107,355 |
| 09 Apr 2024 | 64.50 | 64.80 | 64.00 | 64.50 | 64.50 | 33,870 |
| 08 Apr 2024 | 64.50 | 66.00 | 62.00 | 64.50 | 64.50 | 66,350 |
| 05 Apr 2024 | 64.50 | 66.00 | 63.26 | 64.50 | 64.50 | 17,259 |
| 04 Apr 2024 | 64.50 | 65.76 | 65.76 | 64.50 | 64.50 | 2,848 |
| 03 Apr 2024 | 62.50 | 65.25 | 61.75 | 64.50 | 64.50 | 19,507 |
| 02 Apr 2024 | 60.50 | 64.90 | 59.55 | 62.50 | 62.50 | 38,495 |
| 28 Mar 2024 | 60.50 | 63.00 | 59.25 | 60.50 | 60.50 | 37,476 |
| 27 Mar 2024 | 62.50 | 60.31 | 58.05 | 60.50 | 60.50 | 112,581 |
| 26 Mar 2024 | 65.00 | 66.00 | 60.00 | 62.50 | 62.50 | 104,512 |
| 25 Mar 2024 | 68.50 | 69.84 | 67.00 | 68.50 | 68.50 | 60,618 |
| 22 Mar 2024 | 78.00 | 82.00 | 65.60 | 68.50 | 68.50 | 195,649 |
| 21 Mar 2024 | 78.50 | 79.00 | 77.00 | 78.00 | 78.00 | 19,232 |
| 20 Mar 2024 | 81.50 | 81.80 | 77.00 | 78.50 | 78.50 | 18,999 |
| 19 Mar 2024 | 82.00 | 84.00 | 80.00 | 81.50 | 81.50 | 73,334 |
| 18 Mar 2024 | 82.50 | 82.75 | 80.00 | 82.00 | 82.00 | 28,048 |
| 15 Mar 2024 | 82.50 | 84.89 | 80.75 | 82.50 | 82.50 | 15,651 |
| 14 Mar 2024 | 82.00 | 86.00 | 81.32 | 82.50 | 82.50 | 35,665 |
| 13 Mar 2024 | 81.50 | 82.90 | 77.00 | 82.00 | 82.00 | 47,687 |
| 12 Mar 2024 | 82.00 | 84.00 | 78.00 | 81.50 | 81.50 | 45,569 |
| 11 Mar 2024 | 78.50 | 85.00 | 80.10 | 81.50 | 81.50 | 121,374 |
| 08 Mar 2024 | 77.00 | 80.00 | 76.60 | 78.50 | 78.50 | 36,790 |
| 07 Mar 2024 | 77.50 | 79.20 | 75.00 | 77.00 | 77.00 | 26,094 |
| 06 Mar 2024 | 78.50 | 81.45 | 76.50 | 77.50 | 77.50 | 19,866 |
| 05 Mar 2024 | 72.50 | 80.00 | 72.15 | 78.50 | 78.50 | 40,073 |
| 04 Mar 2024 | 70.00 | 75.00 | 71.99 | 72.50 | 72.50 | 29,223 |
| 01 Mar 2024 | 65.00 | 72.00 | 67.00 | 70.00 | 70.00 | 36,987 |
| 29 Feb 2024 | 65.00 | 67.00 | 63.60 | 65.00 | 65.00 | 12,619 |
| 28 Feb 2024 | 66.00 | 67.00 | 63.50 | 65.00 | 65.00 | 23,361 |
| 27 Feb 2024 | 66.50 | 66.16 | 65.61 | 66.00 | 66.00 | 20,000 |
| 26 Feb 2024 | 67.50 | 68.00 | 65.10 | 66.50 | 66.50 | 34,766 |
| 23 Feb 2024 | 67.50 | 69.40 | 65.00 | 67.50 | 67.50 | 24,956 |
| 22 Feb 2024 | 73.50 | 73.00 | 65.30 | 67.50 | 67.50 | 57,043 |
| 22 Feb 2024 | 1.75 Dividend | |||||
| 21 Feb 2024 | 78.00 | 79.20 | 72.03 | 73.50 | 71.75 | 59,357 |
| 20 Feb 2024 | 79.50 | 79.33 | 75.63 | 78.00 | 76.14 | 17,793 |
| 19 Feb 2024 | 76.50 | 83.95 | 77.00 | 79.50 | 77.61 | 87,785 |
| 16 Feb 2024 | 68.50 | 88.00 | 70.00 | 77.50 | 75.65 | 574,314 |
| 15 Feb 2024 | 51.50 | 76.80 | 51.25 | 68.50 | 66.87 | 707,295 |
| 14 Feb 2024 | 52.50 | 52.75 | 49.25 | 51.00 | 49.79 | 38,724 |
| 13 Feb 2024 | 54.00 | 53.70 | 50.00 | 52.50 | 51.25 | 27,317 |
| 12 Feb 2024 | 55.00 | 56.15 | 52.00 | 54.00 | 52.71 | 25,785 |
| 09 Feb 2024 | 55.00 | 52.60 | 52.35 | 55.00 | 53.69 | 1,671 |
| 08 Feb 2024 | 55.00 | 56.32 | 52.78 | 55.00 | 53.69 | 12,961 |
| 07 Feb 2024 | 55.00 | 58.00 | 53.32 | 55.00 | 53.69 | 26,190 |
| 06 Feb 2024 | 54.50 | 56.75 | 52.60 | 55.00 | 53.69 | 12,699 |
| 05 Feb 2024 | 55.00 | 56.80 | 52.50 | 54.50 | 53.20 | 74,567 |
| 02 Feb 2024 | 55.00 | 58.00 | 52.75 | 55.00 | 53.69 | 20,044 |
| 01 Feb 2024 | 55.00 | 58.00 | 52.60 | 55.00 | 53.69 | 24,777 |
| 31 Jan 2024 | 55.00 | 56.30 | 53.15 | 55.00 | 53.69 | 8,791 |
| 30 Jan 2024 | 55.00 | 56.90 | 52.65 | 55.00 | 53.69 | 55,015 |
| 29 Jan 2024 | 55.00 | 57.00 | 54.30 | 55.00 | 53.69 | 1,900 |
| 26 Jan 2024 | 55.00 | 57.00 | 53.70 | 55.00 | 53.69 | 22,100 |
| 25 Jan 2024 | 55.00 | 57.94 | 53.66 | 55.00 | 53.69 | 3,652 |
| 24 Jan 2024 | 58.50 | 59.50 | 54.25 | 55.00 | 53.69 | 63,545 |
| 23 Jan 2024 | 58.50 | 59.13 | 58.50 | 56.50 | 55.15 | 16,257 |
| 22 Jan 2024 | 58.50 | 60.00 | 58.15 | 58.50 | 57.11 | 25,899 |
| 19 Jan 2024 | 57.50 | 59.40 | 58.00 | 57.50 | 56.13 | 21,093 |
| 18 Jan 2024 | 55.00 | 60.00 | 54.75 | 57.50 | 56.13 | 83,860 |
| 17 Jan 2024 | 55.00 | 56.72 | 56.72 | 55.00 | 53.69 | 1,553 |
| 16 Jan 2024 | 54.00 | 57.00 | 52.00 | 55.00 | 53.69 | 93,986 |
| 15 Jan 2024 | 56.75 | 56.90 | 52.00 | 54.00 | 52.71 | 32,021 |
| 12 Jan 2024 | 57.00 | 57.70 | 53.13 | 55.50 | 54.18 | 27,120 |
| 11 Jan 2024 | 58.50 | 57.00 | 55.25 | 57.00 | 55.64 | 12,665 |
| 10 Jan 2024 | 58.50 | 60.50 | 57.00 | 58.50 | 57.11 | 31,540 |
| 09 Jan 2024 | 60.50 | 59.40 | 58.00 | 58.50 | 57.11 | 56,217 |
| 08 Jan 2024 | 62.00 | 61.00 | 60.00 | 60.50 | 59.06 | 44,747 |
| 05 Jan 2024 | 62.50 | 62.34 | 61.00 | 62.00 | 60.52 | 26,185 |
| 04 Jan 2024 | 62.00 | 62.50 | 62.50 | 62.50 | 61.01 | 230 |
| 03 Jan 2024 | 60.50 | 63.00 | 59.33 | 62.00 | 60.52 | 12,029 |
| 02 Jan 2024 | 59.00 | 60.00 | 59.96 | 60.50 | 59.06 | 5,241 |
| 29 Dec 2023 | 60.50 | 59.00 | 59.00 | 59.00 | 57.60 | 4,134 |
| 28 Dec 2023 | 60.50 | 63.75 | 57.56 | 60.50 | 59.06 | 22,584 |
| 27 Dec 2023 | 62.00 | 63.75 | 57.56 | 60.50 | 59.06 | 43,563 |
| 22 Dec 2023 | 61.50 | 63.75 | 58.00 | 62.00 | 60.52 | 61,461 |
| 21 Dec 2023 | 60.00 | 65.00 | 60.50 | 61.50 | 60.04 | 45,486 |
| 20 Dec 2023 | 61.00 | 62.00 | 60.55 | 60.00 | 58.57 | 2,756 |
| 19 Dec 2023 | 61.50 | 62.75 | 61.35 | 61.00 | 59.55 | 28,437 |
| 18 Dec 2023 | 62.00 | 63.00 | 61.00 | 61.50 | 60.04 | 32,178 |
| 15 Dec 2023 | 61.50 | 64.25 | 60.33 | 62.00 | 60.52 | 59,048 |
| 14 Dec 2023 | 54.50 | 63.00 | 54.15 | 61.50 | 60.04 | 69,128 |
| 13 Dec 2023 | 55.00 | 56.20 | 54.38 | 54.50 | 53.20 | 16,782 |
| 12 Dec 2023 | 61.50 | 63.00 | 53.67 | 55.00 | 53.69 | 143,306 |
| 11 Dec 2023 | 59.50 | 66.00 | 61.75 | 62.00 | 60.52 | 136,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.