Jardine Matheson Holdings Limited (LON:JAR)
London · Delayed Price · Currency is GBP · Price in USD 63.30
+0.80 (1.28%)
Aug 12, 2026, 10:04 AM GMT
LON:JAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 5 |
| Aug 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 3 |
| Aug 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 20 |
| Aug 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 4, 2026 | 65.48 | 65.48 | 65.48 | 62.50 | 62.50 | - | 94 |
| Aug 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 31, 2026 | 66.41 | 66.41 | 66.41 | 62.50 | 62.50 | - | 1,820 |
| Jul 30, 2026 | 67.59 | 67.59 | 67.59 | 62.50 | 62.50 | - | 8,800 |
| Jul 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 28, 2026 | 64.11 | 64.11 | 64.11 | 62.50 | 62.50 | - | 200 |
| Jul 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 10 |
| Jul 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 22, 2026 | 64.90 | 64.90 | 64.90 | 62.50 | 62.50 | - | 5 |
| Jul 21, 2026 | 64.50 | 64.50 | 64.50 | 62.50 | 62.50 | - | 200 |
| Jul 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| 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 | - | - |