Jardine Matheson Holdings Limited (LON:JAR)
London · Delayed Price · Currency is GBP · Price in USD 72.28
+9.78 (15.65%)
May 13, 2026, 11:03 AM GMT
LON:JAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1,300 |
| 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 | - | - |
| Mar 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |
| Mar 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |
| Mar 16, 2026 | 76.35 | 76.35 | 76.35 | 62.50 | 60.75 | - | 50 |
| Mar 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |
| Mar 11, 2026 | 75.13 | 75.13 | 75.13 | 62.50 | 60.75 | - | 46 |
| Mar 10, 2026 | 73.10 | 73.10 | 73.10 | 62.50 | 60.75 | - | 2,586 |
| Mar 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |
| Mar 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |
| Mar 5, 2026 | 76.91 | 76.91 | 76.91 | 62.50 | 60.75 | - | 200 |
| Mar 4, 2026 | 78.44 | 78.44 | 78.44 | 62.50 | 60.75 | - | 52 |
| Mar 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |
| Mar 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.75 | - | - |