Shares Magazine
$62.50+0.00 (+0.00%)17 Dec 2025, 09:04
Jardine Matheson Holdings LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | $62.96 | $62.96 | $62.96 | $62.50 | 700 |
| Oct 30, 2025 | $59.50 | $59.50 | $59.50 | $62.50 | 122 |
| Oct 28, 2025 | $60.45 | $60.45 | $60.45 | $62.50 | 900 |
| Oct 21, 2025 | $65.90 | $65.90 | $65.90 | $62.50 | 101 |
| Oct 20, 2025 | $64.67 | $64.67 | $64.67 | $62.50 | 200 |
| Oct 15, 2025 | $60.67 | $60.67 | $60.60 | $62.50 | 652 |
| Oct 9, 2025 | $62.75 | $62.75 | $62.75 | $62.50 | 1,200 |
| Oct 6, 2025 | $64.64 | $64.64 | $64.60 | $62.50 | 4,816 |
| Oct 3, 2025 | $64.67 | $64.67 | $64.67 | $62.50 | 200 |
| Oct 2, 2025 | $64.50 | $64.50 | $64.50 | $62.50 | 100 |
| Sep 26, 2025 | $62.00 | $62.00 | $62.00 | $62.50 | 500 |
| Sep 22, 2025 | $63.49 | $63.49 | $63.49 | $62.50 | 132 |
| Sep 18, 2025 | $59.63 | $59.63 | $59.63 | $62.50 | 100 |
| Sep 15, 2025 | $61.02 | $61.02 | $61.02 | $62.50 | 14,100 |
| Sep 5, 2025 | $59.99 | $59.99 | $59.99 | $62.50 | 100 |
| Aug 20, 2025 | $59.11 | $59.11 | $59.11 | $62.50 | 6,100 |
| Aug 19, 2025 | $59.43 | $59.43 | $59.43 | $62.50 | 100 |
| Aug 12, 2025 | $55.62 | $55.62 | $55.62 | $62.50 | 100 |
| Aug 11, 2025 | $55.79 | $55.79 | $55.79 | $62.50 | 9,200 |
| Aug 5, 2025 | $56.68 | $56.68 | $56.68 | $62.50 | 100 |
| Aug 1, 2025 | $55.98 | $55.98 | $55.98 | $62.50 | 300 |
| Jul 28, 2025 | $55.32 | $55.32 | $55.32 | $62.50 | 100 |
| Jul 25, 2025 | $56.46 | $56.46 | $56.46 | $62.50 | 100 |
| Jul 24, 2025 | $56.30 | $56.30 | $56.30 | $62.50 | 132 |
| Jul 22, 2025 | $55.26 | $55.26 | $55.26 | $62.50 | 100 |
| Jul 11, 2025 | $49.00 | $49.00 | $49.00 | $62.50 | 300 |
| Jul 8, 2025 | $49.04 | $49.04 | $49.04 | $62.50 | 1,660 |
| Jun 12, 2025 | $44.64 | $44.64 | $44.64 | $62.50 | 100 |
| Jun 11, 2025 | $43.79 | $43.79 | $43.79 | $62.50 | 23,300 |
| Jun 6, 2025 | $43.94 | $43.94 | $43.94 | $62.50 | 100 |
| Jun 4, 2025 | $43.45 | $43.45 | $43.45 | $62.50 | 100 |
| Jun 2, 2025 | $43.51 | $43.51 | $43.51 | $62.50 | 3,500 |
| May 27, 2025 | $45.21 | $45.21 | $45.21 | $62.50 | 200 |
| May 7, 2025 | $48.60 | $48.60 | $48.60 | $62.50 | 6,900 |
| Apr 24, 2025 | $41.98 | $41.98 | $41.98 | $62.50 | 100 |
| Mar 21, 2025 | $42.24 | $42.24 | $42.24 | $62.50 | 800 |
| Feb 21, 2025 | $41.80 | $41.80 | $41.80 | $62.50 | 100 |
Showing 1 to 37 of 37
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 191,191.00 | 906.27 |
| Serco Group PLC | 269.00 | 6.66 |
| Ssp Group PLC | 199.92 | 5.33 |
| International Personal Finance PLC | 218.00 | 5.31 |
| Rtw Biotech Opportunities LTD | 2.14 | 4.90 |
| Integrafin Holdings PLC | 354.03 | 4.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 220.00 | -6.06 |
| Hunting PLC | 375.32 | -3.76 |
| Dcc PLC | 4,924.00 | -3.55 |
| AJ Bell PLC | 447.16 | -2.20 |
| Bunzl PLC | 2,176.00 | -1.98 |
| Baillie Gifford Japan Trust PLC | 881.00 | -1.89 |