Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,997.00
+42.00 (2.15%)
At close: Mar 4, 2026

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,951.002,012.001,948.891,997.001,997.002.15%474,008
Mar 3, 20262,010.002,012.001,943.001,955.001,955.00-3.22%788,071
Mar 2, 20262,002.002,042.001,972.002,020.002,020.000.40%446,957
Feb 27, 20261,989.002,012.001,966.912,012.002,012.001.87%1,027,895
Feb 26, 20262,004.002,042.001,975.001,975.001,975.00-2.42%343,839
Feb 25, 20261,975.002,034.001,958.002,024.002,024.003.32%414,413
Feb 24, 20261,927.001,961.001,919.001,959.001,959.001.66%1,431,990
Feb 23, 20262,006.002,024.001,900.001,927.001,927.00-16.36%2,020,426
Feb 20, 20262,280.002,346.002,280.002,304.002,304.00-0.09%246,316
Feb 19, 20262,308.002,308.002,268.002,306.002,306.000.35%157,295
Feb 18, 20262,226.002,304.002,226.002,298.002,298.000.52%258,564
Feb 17, 20262,314.002,314.002,244.002,286.002,286.00-0.26%482,673
Feb 16, 20262,294.002,312.002,286.002,292.002,292.00-0.95%285,455
Feb 13, 20262,320.002,322.002,262.002,314.002,314.00-0.09%334,726
Feb 12, 20262,328.002,362.002,286.002,316.002,316.00-1.03%221,545
Feb 11, 20262,382.002,382.002,326.002,340.002,340.000.09%314,396
Feb 10, 20262,336.002,360.002,316.002,338.002,338.00-0.34%299,284
Feb 9, 20262,328.002,346.002,304.002,346.002,346.002.27%201,401
Feb 6, 20262,278.002,314.002,274.002,294.002,294.00-0.35%365,538
Feb 5, 20262,352.002,364.002,292.002,302.002,302.00-2.95%407,716
Feb 4, 20262,400.002,434.002,372.002,372.002,372.00-0.34%376,754
Feb 3, 20262,328.002,380.002,302.002,380.002,380.003.48%299,631
Feb 2, 20262,322.002,332.002,265.982,300.002,300.00-2.54%949,423
Jan 30, 20262,358.002,368.002,308.002,360.002,360.00-0.25%826,119
Jan 29, 20262,366.002,400.002,344.002,366.002,366.00-0.76%353,363
Jan 28, 20262,354.002,396.002,344.002,384.002,384.000.68%306,113
Jan 27, 20262,396.002,396.002,356.002,368.002,368.00-0.84%205,264
Jan 26, 20262,358.002,396.002,352.002,388.002,388.001.27%195,500
Jan 23, 20262,388.002,388.002,356.002,358.002,358.00-0.67%178,031
Jan 22, 20262,344.002,380.002,342.002,374.002,374.001.45%280,475
Jan 21, 20262,362.002,362.002,300.002,340.002,340.001.56%679,720
Jan 20, 20262,276.002,314.002,266.002,304.002,304.00-0.52%496,710
Jan 19, 20262,306.002,330.002,290.002,316.002,316.00-1.03%143,972
Jan 16, 20262,370.002,370.002,336.002,340.002,340.00-0.76%222,127
Jan 15, 20262,352.002,376.002,342.002,358.002,358.00-0.17%313,002
Jan 14, 20262,308.002,382.002,308.002,362.002,362.000.51%398,312
Jan 13, 20262,340.002,350.002,304.002,350.002,350.000.86%508,824
Jan 12, 20262,318.002,330.002,286.002,330.002,330.001.22%359,859
Jan 9, 20262,256.002,302.002,256.002,302.002,302.001.68%187,573
Jan 8, 20262,278.002,296.002,248.002,264.002,264.00-1.48%289,394
Jan 7, 20262,300.002,320.002,278.002,298.002,298.00-1.12%395,941
Jan 6, 20262,290.002,330.002,284.002,324.002,324.000.96%284,884
Jan 5, 20262,260.002,360.002,248.002,302.002,302.005.40%517,977
Jan 2, 20262,140.002,196.002,138.002,184.002,184.002.44%234,172
Dec 31, 20252,132.002,168.002,130.002,132.002,132.00-1.93%92,455
Dec 30, 20252,196.002,196.002,155.952,174.002,174.000.74%79,096
Dec 29, 20252,188.002,188.002,158.002,158.002,158.00-0.55%192,315
Dec 24, 20252,179.842,178.002,168.002,170.002,170.00-0.18%51,551
Dec 23, 20252,158.002,188.002,150.002,174.002,174.001.12%260,072
Dec 22, 20252,158.002,192.002,136.002,150.002,150.00-0.09%522,746