LSE · JIM · stock
Jarvis Securities plc (JIM) stock price history
Every LSE trading session of Jarvis Securities plc from Dec 23, 2004 to Sep 28, 2026: 5,507 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JIM adjusted close, 2004 to 2026
- £3.64
- All time high, 2021
- £0.2400
- 52 week high, £0.0600 low
- 5,507
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
JIM key facts
- Jarvis Securities plc (JIM) closed at £0.0850 on Sep 28, 2026 on LSE.
- JIM's all time high close is £3.64, set on Aug 9, 2021; its all time low close is £0.0675 on Mar 30, 2026.
- JIM's 52 week range is £0.0600 to £0.2400.
- JIM returned -62.2% over the year to Sep 28, 2026 and -97.1% over five years.
- Over ten years JIM returned -89%, -19.8% a year compounded.
- JIM's deepest drawdown was -98.1% from Aug 9, 2021 to Mar 30, 2026.
- DataCedar holds 5,507 daily sessions of JIM history from Dec 23, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JIM price chart, 2004 to 2026
JIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.4% |
| 3 months | 0.0% |
| 6 months | +21.4% |
| Year to date | -34.6% |
| 1 year | -62.2% |
| 3 years | -92.6% |
| 5 years | -97.1% |
| 10 years | -89.0% |
| Since Dec 23, 2004 | -59.2% |
| Compound annual growth, 21.8 years | -4.0% |
JIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.64 on Aug 9, 2021
- All time low close
- £0.0675 on Mar 30, 2026
- 52 week high
- £0.2400 on Oct 3, 2025
- 52 week low
- £0.0600 on Aug 28, 2026
- Deepest drawdown
- -98.1% from Aug 9, 2021 to Mar 30, 2026, not yet recovered
- Best single session
- +34.3% on Feb 15, 2024
- Worst single session
- -58.1% on Apr 15, 2025
- Volatility, 1 year annualised
- 57.2%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2013, +166%
- Worst calendar year
- 2025, -76%
JIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1225 | £0.1291 | £0.0600 | £0.0850 | -30.6% | 12.2M | 187 |
| 2025 | £0.5043 | £0.5138 | £0.1149 | £0.1225 | -75.7% | 30.6M | 253 |
| 2024 | £0.5887 | £0.8780 | £0.4293 | £0.5043 | -14.3% | 10.3M | 254 |
| 2023 | £1.62 | £1.99 | £0.4515 | £0.5887 | -63.7% | 6.9M | 251 |
| 2022 | £2.79 | £3.04 | £0.9093 | £1.62 | -41.9% | 8.8M | 250 |
| 2021 | £2.20 | £3.68 | £1.94 | £2.79 | +26.8% | 10.9M | 253 |
| 2020 | £1.19 | £2.29 | £0.8800 | £2.20 | +84.7% | 10.4M | 254 |
| 2019 | £1.15 | £1.29 | £1.07 | £1.19 | +3.1% | 4.8M | 253 |
| 2018 | £1.36 | £1.38 | £1.02 | £1.16 | -14.2% | 5.7M | 253 |
| 2017 | £0.8441 | £1.60 | £0.8441 | £1.35 | +60.3% | 11.7M | 252 |
| 2016 | £0.8811 | £0.8936 | £0.7335 | £0.8406 | -7.5% | 8.7M | 253 |
| 2015 | £1.20 | £1.22 | £0.8559 | £0.9084 | -24.5% | 4.7M | 253 |
| 2014 | £1.10 | £1.34 | £0.9869 | £1.20 | +7.2% | 6.4M | 253 |
| 2013 | £0.4189 | £1.15 | £0.4139 | £1.12 | +166.3% | 15.4M | 253 |
| 2012 | £0.4025 | £0.4918 | £0.3716 | £0.4214 | +6.3% | 2.4M | 251 |
| 2011 | £0.3404 | £0.4854 | £0.3404 | £0.3963 | +16.4% | 2.6M | 252 |
| 2010 | £0.4267 | £0.4267 | £0.2623 | £0.3404 | -20.2% | 3.2M | 253 |
| 2009 | £0.3153 | £0.5689 | £0.2770 | £0.4267 | +35.4% | 1.2M | 253 |
| 2008 | £0.3991 | £0.5933 | £0.2683 | £0.3153 | -21.0% | 5.6M | 254 |
| 2007 | £0.2359 | £0.5769 | £0.2223 | £0.3991 | +69.2% | 15.2M | 253 |
| 2006 | £0.1950 | £0.2940 | £0.1556 | £0.2359 | +20.9% | 7.5M | 252 |
| 2005 | £0.2246 | £0.5284 | £0.1358 | £0.1950 | -13.2% | 8.5M | 260 |
| 2004 | £0.2234 | £0.2295 | £0.2024 | £0.2246 | n/a | 878.7K | 7 |
JIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0850 | +21.4% |
| August 2026 | £0.0700 | -12.5% |
| July 2026 | £0.0800 | -5.9% |
| June 2026 | £0.0850 | -8.1% |
| May 2026 | £0.0925 | +27.6% |
| April 2026 | £0.0725 | +7.4% |
| March 2026 | £0.0675 | -21.7% |
| February 2026 | £0.0863 | +11.3% |
| January 2026 | £0.0775 | -36.7% |
| December 2025 | £0.1225 | -27.9% |
| November 2025 | £0.1700 | -17.1% |
| October 2025 | £0.2050 | -8.9% |
About the JIM data
Daily bars. 5,507 sessions from Dec 23, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
JIM share price history
