Jardine Matheson Holdings Limited (LON:JAR)
London · Delayed Price · Currency is GBP · Price in USD 64.22
+1.72 (2.75%)
Jun 2, 2026, 10:26 AM GMT
LON:JAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64.22 | 64.22 | 64.22 | 62.50 | 62.50 | - | 2,200 |
| Jun 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 29, 2026 | 66.38 | 66.38 | 66.38 | 62.50 | 62.50 | - | 52,200 |
| May 28, 2026 | 68.00 | 68.00 | 68.00 | 62.50 | 62.50 | - | 1,100 |
| May 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| May 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 20, 2026 | 71.29 | 71.29 | 70.21 | 62.50 | 62.50 | - | 72 |
| May 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| May 18, 2026 | 71.84 | 71.84 | 71.84 | 62.50 | 62.50 | - | 200 |
| May 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 13, 2026 | 72.28 | 72.28 | 72.28 | 62.50 | 62.50 | - | 3,000 |
| May 12, 2026 | 72.17 | 72.17 | 72.17 | 62.50 | 62.50 | - | 70 |
| May 11, 2026 | 70.00 | 71.53 | 70.00 | 62.50 | 62.50 | - | 1,324 |
| May 8, 2026 | 70.73 | 71.28 | 70.73 | 62.50 | 62.50 | - | 24,470 |
| May 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 21 |
| May 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 30, 2026 | 67.89 | 67.89 | 67.89 | 62.50 | 62.50 | - | 400 |
| Apr 29, 2026 | 69.05 | 69.05 | 69.05 | 62.50 | 62.50 | - | 5,300 |
| Apr 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 27, 2026 | 71.45 | 71.45 | 71.45 | 62.50 | 62.50 | - | 4,500 |
| Apr 24, 2026 | 71.83 | 71.83 | 71.83 | 62.50 | 62.50 | - | 50 |
| Apr 23, 2026 | 72.52 | 72.52 | 72.52 | 62.50 | 62.50 | - | 50 |
| Apr 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1,131 |
| Apr 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 13, 2026 | 72.11 | 72.11 | 72.11 | 62.50 | 62.50 | - | 100 |
| Apr 10, 2026 | 73.26 | 73.26 | 73.26 | 62.50 | 62.50 | - | 16,700 |
| Apr 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 70 |
| Apr 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 31, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 26, 2026 | 74.94 | 74.94 | 74.94 | 62.50 | 62.50 | - | 55 |
| Mar 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 24, 2026 | 75.22 | 75.22 | 75.22 | 62.50 | 62.50 | - | 200 |
| Mar 23, 2026 | 73.50 | 73.50 | 72.50 | 62.50 | 62.50 | - | 230 |
| Mar 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.88% | - |