Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBp 2,076.00
-18.00 (-0.86%)
Nov 18, 2025, 4:37 PM BST
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2,078.00 | 2,096.00 | 2,052.00 | 2,076.00 | 2,076.00 | -0.86% | 341,544 |
| Nov 17, 2025 | 2,150.00 | 2,150.00 | 2,092.00 | 2,094.00 | 2,094.00 | -2.60% | 340,149 |
| Nov 14, 2025 | 2,164.00 | 2,166.00 | 2,124.00 | 2,150.00 | 2,150.00 | -1.38% | 591,466 |
| Nov 13, 2025 | 2,148.00 | 2,192.00 | 2,142.00 | 2,180.00 | 2,180.00 | 0.93% | 308,465 |
| Nov 12, 2025 | 2,158.00 | 2,170.00 | 2,128.00 | 2,160.00 | 2,160.00 | 0.93% | 252,361 |
| Nov 11, 2025 | 2,158.00 | 2,158.00 | 2,120.00 | 2,140.00 | 2,140.00 | - | 600,132 |
| Nov 10, 2025 | 2,070.00 | 2,156.00 | 2,070.00 | 2,140.00 | 2,140.00 | 0.75% | 213,858 |
| Nov 7, 2025 | 2,072.00 | 2,142.00 | 2,072.00 | 2,124.00 | 2,124.00 | -0.09% | 402,658 |
| Nov 6, 2025 | 2,140.00 | 2,140.00 | 2,113.12 | 2,126.00 | 2,126.00 | -0.28% | 181,167 |
| Nov 5, 2025 | 2,114.00 | 2,134.00 | 2,102.00 | 2,132.00 | 2,132.00 | 0.85% | 311,621 |
| Nov 4, 2025 | 2,078.00 | 2,116.00 | 2,076.00 | 2,114.00 | 2,114.00 | 0.48% | 782,343 |
| Nov 3, 2025 | 2,158.00 | 2,158.00 | 2,100.00 | 2,104.00 | 2,104.00 | -1.31% | 264,743 |
| Oct 31, 2025 | 2,176.00 | 2,176.00 | 2,120.00 | 2,132.00 | 2,132.00 | -1.75% | 283,866 |
| Oct 30, 2025 | 2,180.00 | 2,180.00 | 2,156.00 | 2,170.00 | 2,170.00 | -0.37% | 177,078 |
| Oct 29, 2025 | 2,198.00 | 2,198.00 | 2,172.00 | 2,178.00 | 2,178.00 | 0.18% | 398,175 |
| Oct 28, 2025 | 2,158.00 | 2,174.00 | 2,150.00 | 2,174.00 | 2,174.00 | 0.65% | 207,639 |
| Oct 27, 2025 | 2,160.00 | 2,174.00 | 2,142.00 | 2,160.00 | 2,160.00 | -0.37% | 825,416 |
| Oct 24, 2025 | 2,146.00 | 2,168.00 | 2,128.00 | 2,168.00 | 2,168.00 | 1.03% | 274,436 |
| Oct 23, 2025 | 2,114.00 | 2,146.00 | 2,104.00 | 2,146.00 | 2,146.00 | 2.19% | 552,745 |
| Oct 22, 2025 | 2,092.00 | 2,118.00 | 2,086.00 | 2,100.00 | 2,100.00 | 0.10% | 458,205 |
| Oct 21, 2025 | 2,160.00 | 2,160.00 | 2,088.00 | 2,098.00 | 2,098.00 | -2.78% | 584,138 |
| Oct 20, 2025 | 2,148.00 | 2,158.00 | 2,132.00 | 2,158.00 | 2,158.00 | 1.03% | 149,803 |
| Oct 17, 2025 | 2,084.00 | 2,137.00 | 2,084.00 | 2,136.00 | 2,136.00 | - | 320,920 |
| Oct 16, 2025 | 2,164.00 | 2,170.00 | 2,118.00 | 2,136.00 | 2,136.00 | -0.93% | 359,211 |
| Oct 15, 2025 | 2,122.00 | 2,188.00 | 2,116.00 | 2,156.00 | 2,156.00 | 1.89% | 528,898 |
| Oct 14, 2025 | 2,098.00 | 2,118.00 | 2,088.00 | 2,116.00 | 2,116.00 | 0.86% | 399,735 |
| Oct 13, 2025 | 2,070.00 | 2,110.00 | 2,062.25 | 2,098.00 | 2,098.00 | 1.55% | 290,250 |
| Oct 10, 2025 | 2,076.00 | 2,088.00 | 2,056.00 | 2,066.00 | 2,066.00 | -0.10% | 323,913 |
| Oct 9, 2025 | 2,110.00 | 2,112.00 | 2,042.00 | 2,068.00 | 2,068.00 | 1.08% | 874,657 |
| Oct 8, 2025 | 2,040.00 | 2,048.00 | 2,028.00 | 2,046.00 | 2,046.00 | 0.79% | 310,806 |
| Oct 7, 2025 | 2,014.00 | 2,046.36 | 2,014.00 | 2,030.00 | 2,030.00 | -0.20% | 145,428 |
| Oct 6, 2025 | 2,034.00 | 2,038.00 | 2,008.00 | 2,034.00 | 2,034.00 | - | 211,289 |
| Oct 3, 2025 | 1,985.00 | 2,038.00 | 1,985.00 | 2,034.00 | 2,034.00 | 0.69% | 443,934 |
| Oct 2, 2025 | 2,046.00 | 2,062.00 | 2,018.00 | 2,020.00 | 2,020.00 | -0.98% | 286,847 |
| Oct 1, 2025 | 2,034.00 | 2,044.00 | 2,004.10 | 2,040.00 | 2,040.00 | 1.49% | 383,337 |
| Sep 30, 2025 | 1,949.00 | 2,020.00 | 1,949.00 | 2,010.00 | 2,010.00 | 0.60% | 581,588 |
| Sep 29, 2025 | 1,985.00 | 2,004.00 | 1,977.00 | 1,998.00 | 1,998.00 | 0.96% | 273,489 |
| Sep 26, 2025 | 1,959.00 | 1,981.00 | 1,944.00 | 1,979.00 | 1,979.00 | 1.44% | 317,345 |
| Sep 25, 2025 | 1,896.00 | 1,956.00 | 1,896.00 | 1,951.00 | 1,951.00 | 0.31% | 220,679 |
| Sep 24, 2025 | 1,935.00 | 1,958.00 | 1,933.00 | 1,945.00 | 1,945.00 | -0.51% | 184,430 |
| Sep 23, 2025 | 1,939.00 | 1,964.00 | 1,928.00 | 1,955.00 | 1,955.00 | 1.40% | 802,112 |
| Sep 22, 2025 | 1,940.00 | 1,940.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.10% | 116,461 |
| Sep 19, 2025 | 1,904.00 | 1,943.00 | 1,853.00 | 1,926.00 | 1,926.00 | 0.84% | 514,964 |
| Sep 18, 2025 | 1,914.00 | 1,923.00 | 1,899.00 | 1,910.00 | 1,910.00 | -0.37% | 250,927 |
| Sep 17, 2025 | 1,884.00 | 1,917.00 | 1,884.00 | 1,917.00 | 1,917.00 | 0.74% | 193,958 |
| Sep 16, 2025 | 1,919.00 | 1,929.00 | 1,899.00 | 1,903.00 | 1,903.00 | -0.63% | 241,175 |
| Sep 15, 2025 | 1,915.00 | 1,932.00 | 1,905.00 | 1,915.00 | 1,915.00 | - | 455,581 |
| Sep 12, 2025 | 1,930.00 | 1,930.00 | 1,907.00 | 1,915.00 | 1,915.00 | -0.05% | 233,107 |
| Sep 11, 2025 | 1,918.00 | 1,925.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.16% | 336,608 |
| Sep 10, 2025 | 1,916.00 | 1,950.00 | 1,871.00 | 1,913.00 | 1,913.00 | -0.36% | 705,163 |