Jardine Matheson Holdings Limited (LON:JAR)
London · Delayed Price · Currency is GBP · Price in USD 62.50
+3.39 (5.73%)
Sep 2, 2025, 3:25 PM BST
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 286,700 |
| Sep 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.74% | - |
| Aug 20, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 58.51 | -0.54% | 6,100 |
| Aug 19, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 58.83 | -4.91% | 100 |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 12.37% | - |
| Aug 12, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.06 | -0.30% | 100 |
| Aug 11, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.22 | -10.74% | 9,200 |
| Aug 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 10.27% | - |
| Aug 5, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.10 | -9.31% | 100 |
| Aug 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 11.65% | - |
| Aug 1, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.41 | -10.43% | 300 |
| Jul 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 12.98% | - |
| Jul 28, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 54.76 | -2.02% | 100 |
| Jul 25, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 55.89 | 0.28% | 100 |
| Jul 24, 2025 | 55.33 | 56.30 | 55.33 | 56.30 | 55.73 | -9.92% | 132 |
| Jul 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | 13.10% | - |
| Jul 22, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.70 | -11.58% | 100 |
| Jul 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | 27.55% | - |
| Jul 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.50 | -21.60% | 300 |
| Jul 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | 26.01% | - |
| Jul 9, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.10 | 1.14% | 200 |
| Jul 8, 2025 | 49.50 | 49.50 | 49.04 | 49.04 | 48.54 | -21.54% | 1,660 |
| Jul 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jul 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jun 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jun 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jun 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jun 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |
| Jun 24, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.90 | - | - |