Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,316.00
-24.00 (-1.03%)
Feb 12, 2026, 4:41 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,328.002,362.002,328.002,338.00--0.09%49,079
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
Dec 19, 20252,086.002,158.002,086.002,152.002,152.000.56%935,091
Dec 18, 20252,116.002,140.002,098.002,140.002,140.001.04%554,455
Dec 17, 20252,100.002,148.002,094.002,118.002,118.000.95%541,638
Dec 16, 20252,050.002,098.002,050.002,098.002,098.002.34%527,779
Dec 15, 20252,050.002,072.002,040.002,050.002,050.000.39%173,675
Dec 12, 20252,020.002,062.002,020.002,042.002,042.001.29%225,041
Dec 11, 20252,008.002,016.001,986.002,016.002,016.000.50%359,576
Dec 10, 20251,970.002,022.001,970.002,006.002,006.00-0.20%645,927
Dec 9, 20252,020.002,022.001,991.002,010.002,010.000.30%272,260
Dec 8, 20252,004.002,020.001,988.002,004.002,004.000.20%309,178
Dec 5, 20251,981.002,040.001,981.002,000.002,000.00-0.40%205,781
Dec 4, 20252,016.002,026.002,000.002,008.002,008.00-0.40%313,125
Dec 3, 20252,008.002,042.002,004.002,016.002,016.000.30%776,590
Dec 2, 20251,982.002,018.001,982.002,010.002,010.000.95%537,912