Jardine Matheson Holdings Limited (LON:JAR)
London · Delayed Price · Currency is GBP · Price in USD 62.50
0.00 (0.00%)
Jul 21, 2026, 6:00 AM GMT
LON:JAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 16, 2026 | 62.25 | 62.25 | 62.25 | 62.50 | 62.50 | - | 9,527 |
| Jul 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 14, 2026 | 61.07 | 61.07 | 61.07 | 62.50 | 62.50 | - | 200 |
| Jul 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 10, 2026 | 62.00 | 62.00 | 62.00 | 62.50 | 62.50 | - | 500 |
| Jul 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 3, 2026 | 62.35 | 62.35 | 62.35 | 62.50 | 62.50 | - | 50,000 |
| Jul 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 29, 2026 | 62.58 | 62.58 | 62.58 | 62.50 | 62.50 | - | 213 |
| Jun 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 24, 2026 | 62.20 | 62.31 | 62.20 | 62.50 | 62.50 | - | 2,979 |
| Jun 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 20 |
| Jun 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 9, 2026 | 61.13 | 61.13 | 61.13 | 62.50 | 62.50 | - | 15,300 |
| Jun 8, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 5, 2026 | 63.10 | 63.10 | 62.72 | 62.50 | 62.50 | - | 905 |
| Jun 4, 2026 | 63.12 | 63.12 | 63.12 | 62.50 | 62.50 | - | 4,600 |
| Jun 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| 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 |