Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBp 1,908.00
+15.00 (0.79%)
Aug 22, 2025, 5:03 PM BST
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,899.00 | 1,917.00 | 1,890.00 | 1,908.00 | 1,908.00 | 0.79% | 203,562 |
| Aug 21, 2025 | 1,884.00 | 1,898.00 | 1,877.00 | 1,893.00 | 1,893.00 | 0.64% | 215,997 |
| Aug 20, 2025 | 1,858.00 | 1,887.00 | 1,852.00 | 1,881.00 | 1,881.00 | 1.13% | 507,344 |
| Aug 19, 2025 | 1,840.00 | 1,869.00 | 1,835.00 | 1,860.00 | 1,860.00 | 1.03% | 316,794 |
| Aug 18, 2025 | 1,870.00 | 1,870.00 | 1,833.69 | 1,841.00 | 1,841.00 | -0.05% | 128,876 |
| Aug 15, 2025 | 1,847.00 | 1,867.50 | 1,841.00 | 1,842.00 | 1,842.00 | - | 288,038 |
| Aug 14, 2025 | 1,800.00 | 1,843.00 | 1,793.00 | 1,842.00 | 1,842.00 | 2.16% | 447,644 |
| Aug 13, 2025 | 1,802.00 | 1,804.00 | 1,768.00 | 1,803.00 | 1,803.00 | 0.78% | 345,570 |
| Aug 12, 2025 | 1,775.00 | 1,791.00 | 1,765.00 | 1,789.00 | 1,789.00 | 1.36% | 533,177 |
| Aug 11, 2025 | 1,757.00 | 1,771.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.56% | 405,909 |
| Aug 8, 2025 | 1,814.00 | 1,814.00 | 1,754.00 | 1,775.00 | 1,775.00 | 0.28% | 516,926 |
| Aug 7, 2025 | 1,778.00 | 1,781.00 | 1,754.00 | 1,770.00 | 1,770.00 | 0.63% | 512,563 |
| Aug 6, 2025 | 1,752.00 | 1,763.00 | 1,745.00 | 1,759.00 | 1,759.00 | 0.74% | 320,982 |
| Aug 5, 2025 | 1,753.00 | 1,755.00 | 1,735.00 | 1,746.00 | 1,746.00 | 0.58% | 438,101 |
| Aug 4, 2025 | 1,737.00 | 1,749.00 | 1,730.72 | 1,736.00 | 1,736.00 | - | 483,995 |
| Aug 1, 2025 | 1,762.00 | 1,769.00 | 1,731.00 | 1,736.00 | 1,736.00 | -1.81% | 610,830 |
| Jul 31, 2025 | 1,764.00 | 1,808.00 | 1,753.00 | 1,768.00 | 1,768.00 | -0.11% | 454,558 |
| Jul 30, 2025 | 1,778.00 | 1,788.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.84% | 383,951 |
| Jul 29, 2025 | 1,804.00 | 1,826.00 | 1,783.00 | 1,785.00 | 1,785.00 | -1.71% | 495,004 |
| Jul 28, 2025 | 1,814.00 | 1,859.00 | 1,811.00 | 1,816.00 | 1,816.00 | -1.20% | 373,810 |
| Jul 25, 2025 | 1,839.99 | 1,847.00 | 1,824.00 | 1,838.00 | 1,838.00 | -0.49% | 600,110 |
| Jul 24, 2025 | 1,831.00 | 1,873.00 | 1,831.00 | 1,847.00 | 1,847.00 | -0.81% | 370,837 |
| Jul 23, 2025 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.32% | 540,046 |
| Jul 22, 2025 | 1,829.00 | 1,882.00 | 1,829.00 | 1,856.00 | 1,856.00 | -0.91% | 308,894 |
| Jul 21, 2025 | 1,898.00 | 1,898.00 | 1,868.00 | 1,873.00 | 1,873.00 | -0.53% | 279,564 |
| Jul 18, 2025 | 1,877.00 | 1,901.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.43% | 358,846 |
| Jul 17, 2025 | 1,843.00 | 1,875.00 | 1,828.00 | 1,875.00 | 1,875.00 | 1.52% | 313,349 |
| Jul 16, 2025 | 1,872.00 | 1,872.00 | 1,838.00 | 1,847.00 | 1,847.00 | -0.75% | 434,572 |
| Jul 15, 2025 | 1,859.00 | 1,878.00 | 1,840.00 | 1,861.00 | 1,861.00 | 0.22% | 318,241 |
| Jul 14, 2025 | 1,851.00 | 1,869.00 | 1,844.00 | 1,857.00 | 1,857.00 | -0.43% | 241,287 |
| Jul 11, 2025 | 1,858.00 | 1,870.00 | 1,848.00 | 1,865.00 | 1,865.00 | -0.53% | 760,312 |
| Jul 10, 2025 | 1,821.00 | 1,881.00 | 1,821.00 | 1,875.00 | 1,875.00 | 1.24% | 372,690 |
| Jul 9, 2025 | 1,855.00 | 1,873.00 | 1,842.00 | 1,852.00 | 1,852.00 | - | 543,495 |
| Jul 8, 2025 | 1,830.00 | 1,852.15 | 1,820.00 | 1,852.00 | 1,852.00 | 1.59% | 772,584 |
| Jul 7, 2025 | 1,830.00 | 1,842.00 | 1,820.00 | 1,823.00 | 1,823.00 | -0.44% | 296,180 |
| Jul 4, 2025 | 1,806.00 | 1,831.00 | 1,801.00 | 1,831.00 | 1,831.00 | 0.44% | 478,542 |
| Jul 3, 2025 | 1,816.00 | 1,838.00 | 1,806.00 | 1,823.00 | 1,823.00 | 1.05% | 362,490 |
| Jul 2, 2025 | 1,795.00 | 1,804.00 | 1,772.00 | 1,804.00 | 1,804.00 | 0.95% | 1,006,354 |
| Jul 1, 2025 | 1,731.00 | 1,793.00 | 1,731.00 | 1,787.00 | 1,787.00 | 2.94% | 847,652 |
| Jun 30, 2025 | 1,720.00 | 1,769.00 | 1,720.00 | 1,736.00 | 1,736.00 | -1.48% | 322,801 |
| Jun 27, 2025 | 1,710.00 | 1,766.00 | 1,710.00 | 1,762.00 | 1,762.00 | 0.74% | 403,054 |
| Jun 26, 2025 | 1,710.00 | 1,756.00 | 1,706.00 | 1,749.00 | 1,749.00 | 2.40% | 704,290 |
| Jun 25, 2025 | 1,674.00 | 1,718.00 | 1,674.00 | 1,708.00 | 1,708.00 | -0.18% | 320,781 |
| Jun 24, 2025 | 1,719.00 | 1,734.00 | 1,705.88 | 1,711.00 | 1,711.00 | 1.06% | 1,225,726 |
| Jun 23, 2025 | 1,692.00 | 1,698.06 | 1,674.00 | 1,693.00 | 1,693.00 | 0.30% | 396,933 |
| Jun 20, 2025 | 1,703.00 | 1,716.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.71% | 853,599 |
| Jun 19, 2025 | 1,709.00 | 1,729.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.58% | 1,492,732 |
| Jun 18, 2025 | 1,696.00 | 1,744.00 | 1,696.00 | 1,710.00 | 1,710.00 | -1.55% | 341,364 |
| Jun 17, 2025 | 1,708.00 | 1,741.50 | 1,708.00 | 1,737.00 | 1,737.00 | 0.46% | 2,411,329 |
| Jun 16, 2025 | 1,707.00 | 1,742.00 | 1,705.00 | 1,729.00 | 1,729.00 | 1.41% | 399,911 |