Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBX 1,905.00
+45.00 (2.42%)
At close: Mar 25, 2026
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,878.00 | 1,905.00 | 1,864.41 | 1,905.00 | 1,905.00 | 2.42% | 266,009 |
| Mar 24, 2026 | 1,816.00 | 1,860.00 | 1,798.00 | 1,860.00 | 1,860.00 | 2.65% | 415,539 |
| Mar 23, 2026 | 1,760.00 | 1,839.00 | 1,731.83 | 1,812.00 | 1,812.00 | 1.34% | 518,500 |
| Mar 20, 2026 | 1,821.00 | 1,830.00 | 1,775.00 | 1,788.00 | 1,788.00 | -0.50% | 2,029,287 |
| Mar 19, 2026 | 1,892.00 | 1,896.00 | 1,797.00 | 1,797.00 | 1,797.00 | -6.06% | 946,172 |
| Mar 18, 2026 | 1,909.00 | 1,937.50 | 1,909.00 | 1,913.00 | 1,913.00 | -0.16% | 683,337 |
| Mar 17, 2026 | 1,890.00 | 1,930.00 | 1,886.00 | 1,916.00 | 1,916.00 | 0.58% | 481,078 |
| Mar 16, 2026 | 1,972.00 | 1,972.00 | 1,894.00 | 1,905.00 | 1,905.00 | -0.68% | 279,596 |
| Mar 13, 2026 | 1,926.00 | 1,945.00 | 1,912.00 | 1,918.00 | 1,918.00 | -1.64% | 671,071 |
| Mar 12, 2026 | 1,915.00 | 1,953.00 | 1,915.00 | 1,950.00 | 1,950.00 | -0.10% | 401,931 |
| Mar 11, 2026 | 1,924.00 | 1,960.00 | 1,918.00 | 1,952.00 | 1,952.00 | 0.46% | 312,803 |
| Mar 10, 2026 | 1,944.00 | 1,968.00 | 1,932.00 | 1,943.00 | 1,943.00 | 2.91% | 613,247 |
| Mar 9, 2026 | 1,905.00 | 1,918.60 | 1,872.00 | 1,888.00 | 1,888.00 | -2.93% | 364,854 |
| Mar 6, 2026 | 1,996.00 | 1,997.29 | 1,932.00 | 1,945.00 | 1,945.00 | -1.47% | 576,202 |
| Mar 5, 2026 | 1,938.00 | 2,022.00 | 1,938.00 | 1,974.00 | 1,974.00 | -1.15% | 1,018,720 |
| Mar 4, 2026 | 1,951.00 | 2,012.00 | 1,948.89 | 1,997.00 | 1,997.00 | 2.15% | 476,578 |
| Mar 3, 2026 | 2,010.00 | 2,022.00 | 1,943.00 | 1,955.00 | 1,955.00 | -3.22% | 788,082 |
| Mar 2, 2026 | 2,002.00 | 2,042.00 | 1,972.00 | 2,020.00 | 2,020.00 | 0.40% | 446,957 |
| Feb 27, 2026 | 1,989.00 | 2,012.00 | 1,966.91 | 2,012.00 | 2,012.00 | 1.87% | 1,027,895 |
| Feb 26, 2026 | 2,004.00 | 2,044.00 | 1,975.00 | 1,975.00 | 1,975.00 | -2.42% | 346,674 |
| Feb 25, 2026 | 1,975.00 | 2,034.00 | 1,957.04 | 2,024.00 | 2,024.00 | 3.32% | 419,651 |
| Feb 24, 2026 | 1,927.00 | 1,961.00 | 1,919.00 | 1,959.00 | 1,959.00 | 1.66% | 1,431,989 |
| Feb 23, 2026 | 2,006.00 | 2,024.00 | 1,900.00 | 1,927.00 | 1,927.00 | -16.36% | 2,096,443 |
| Feb 20, 2026 | 2,280.00 | 2,346.00 | 2,280.00 | 2,304.00 | 2,304.00 | -0.09% | 246,318 |
| Feb 19, 2026 | 2,308.00 | 2,308.00 | 2,268.00 | 2,306.00 | 2,306.00 | 0.35% | 157,295 |
| Feb 18, 2026 | 2,226.00 | 2,304.00 | 2,226.00 | 2,298.00 | 2,298.00 | 0.52% | 258,564 |
| Feb 17, 2026 | 2,314.00 | 2,314.00 | 2,244.00 | 2,286.00 | 2,286.00 | -0.26% | 482,673 |
| Feb 16, 2026 | 2,294.00 | 2,312.00 | 2,286.00 | 2,292.00 | 2,292.00 | -0.95% | 285,455 |
| Feb 13, 2026 | 2,320.00 | 2,322.00 | 2,262.00 | 2,314.00 | 2,314.00 | -0.09% | 334,729 |
| Feb 12, 2026 | 2,328.00 | 2,362.00 | 2,286.00 | 2,316.00 | 2,316.00 | -1.03% | 221,545 |
| Feb 11, 2026 | 2,382.00 | 2,382.00 | 2,326.00 | 2,340.00 | 2,340.00 | 0.09% | 314,396 |
| Feb 10, 2026 | 2,336.00 | 2,360.00 | 2,316.00 | 2,338.00 | 2,338.00 | -0.34% | 299,284 |
| Feb 9, 2026 | 2,328.00 | 2,346.00 | 2,304.00 | 2,346.00 | 2,346.00 | 2.27% | 201,406 |
| Feb 6, 2026 | 2,278.00 | 2,314.00 | 2,274.00 | 2,294.00 | 2,294.00 | -0.35% | 366,893 |
| Feb 5, 2026 | 2,352.00 | 2,364.00 | 2,292.00 | 2,302.00 | 2,302.00 | -2.95% | 407,716 |
| Feb 4, 2026 | 2,400.00 | 2,434.00 | 2,372.00 | 2,372.00 | 2,372.00 | -0.34% | 376,760 |
| Feb 3, 2026 | 2,328.00 | 2,380.00 | 2,302.00 | 2,380.00 | 2,380.00 | 3.48% | 299,631 |
| Feb 2, 2026 | 2,322.00 | 2,332.00 | 2,265.98 | 2,300.00 | 2,300.00 | -2.54% | 949,423 |
| Jan 30, 2026 | 2,358.00 | 2,368.00 | 2,308.00 | 2,360.00 | 2,360.00 | -0.25% | 826,119 |
| Jan 29, 2026 | 2,366.00 | 2,400.00 | 2,344.00 | 2,366.00 | 2,366.00 | -0.76% | 353,363 |
| Jan 28, 2026 | 2,354.00 | 2,396.00 | 2,344.00 | 2,384.00 | 2,384.00 | 0.68% | 306,114 |
| Jan 27, 2026 | 2,396.00 | 2,398.00 | 2,354.00 | 2,368.00 | 2,368.00 | -0.84% | 205,267 |
| Jan 26, 2026 | 2,358.00 | 2,396.00 | 2,352.00 | 2,388.00 | 2,388.00 | 1.27% | 199,064 |
| Jan 23, 2026 | 2,388.00 | 2,388.00 | 2,356.00 | 2,358.00 | 2,358.00 | -0.67% | 178,154 |
| Jan 22, 2026 | 2,344.00 | 2,380.00 | 2,340.82 | 2,374.00 | 2,374.00 | 1.45% | 280,478 |
| Jan 21, 2026 | 2,362.00 | 2,362.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1.56% | 679,720 |
| Jan 20, 2026 | 2,276.00 | 2,314.00 | 2,266.00 | 2,304.00 | 2,304.00 | -0.52% | 496,713 |
| Jan 19, 2026 | 2,306.00 | 2,330.00 | 2,290.00 | 2,316.00 | 2,316.00 | -1.03% | 143,972 |
| Jan 16, 2026 | 2,370.00 | 2,370.00 | 2,336.00 | 2,340.00 | 2,340.00 | -0.76% | 222,127 |
| Jan 15, 2026 | 2,352.00 | 2,376.00 | 2,342.00 | 2,358.00 | 2,358.00 | -0.17% | 313,005 |