Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBp 2,168.00
+22.00 (1.03%)
Oct 24, 2025, 4:35 PM BST
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,146.00 | 2,168.00 | 2,129.53 | 2,168.00 | 2,168.00 | 1.03% | 274,433 |
| Oct 23, 2025 | 2,114.00 | 2,146.00 | 2,104.00 | 2,146.00 | 2,146.00 | 2.19% | 552,744 |
| Oct 22, 2025 | 2,092.00 | 2,118.00 | 2,087.05 | 2,100.00 | 2,100.00 | 0.10% | 458,204 |
| Oct 21, 2025 | 2,160.00 | 2,160.00 | 2,088.00 | 2,098.00 | 2,098.00 | -2.78% | 584,137 |
| 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 | 2,161.78 | 2,084.00 | 2,136.00 | 2,136.00 | - | 340,466 |
| Oct 16, 2025 | 2,164.00 | 2,170.00 | 2,118.00 | 2,136.00 | 2,136.00 | -0.93% | 378,754 |
| 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% | 399,734 |
| 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% | 323,912 |
| 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% | 145,427 |
| Oct 6, 2025 | 2,034.00 | 2,038.00 | 2,008.00 | 2,034.00 | 2,034.00 | - | 211,288 |
| Oct 3, 2025 | 1,985.00 | 2,038.00 | 1,985.00 | 2,034.00 | 2,034.00 | 0.69% | 443,933 |
| Oct 2, 2025 | 2,046.00 | 2,062.00 | 2,018.00 | 2,020.00 | 2,020.00 | -0.98% | 286,846 |
| Oct 1, 2025 | 2,034.00 | 2,044.00 | 2,004.10 | 2,040.00 | 2,040.00 | 1.49% | 383,336 |
| Sep 30, 2025 | 1,949.00 | 2,020.00 | 1,949.00 | 2,010.00 | 2,010.00 | 0.60% | 581,587 |
| Sep 29, 2025 | 1,985.00 | 2,004.00 | 1,977.00 | 1,998.00 | 1,998.00 | 0.96% | 273,488 |
| Sep 26, 2025 | 1,959.00 | 1,981.00 | 1,944.00 | 1,979.00 | 1,979.00 | 1.44% | 317,344 |
| Sep 25, 2025 | 1,896.00 | 1,956.00 | 1,896.00 | 1,951.00 | 1,951.00 | 0.31% | 220,678 |
| 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% | 802,111 |
| Sep 22, 2025 | 1,940.00 | 1,940.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.10% | 116,460 |
| Sep 19, 2025 | 1,895.68 | 1,943.00 | 1,895.68 | 1,926.00 | 1,926.00 | 0.84% | 514,963 |
| Sep 18, 2025 | 1,914.00 | 1,923.00 | 1,899.00 | 1,910.00 | 1,910.00 | -0.37% | 250,926 |
| Sep 17, 2025 | 1,884.00 | 1,917.00 | 1,884.00 | 1,917.00 | 1,917.00 | 0.74% | 193,957 |
| Sep 16, 2025 | 1,919.00 | 1,929.00 | 1,899.00 | 1,903.00 | 1,903.00 | -0.63% | 241,174 |
| Sep 15, 2025 | 1,915.00 | 1,931.00 | 1,905.00 | 1,915.00 | 1,915.00 | - | 455,580 |
| Sep 12, 2025 | 1,930.00 | 1,930.00 | 1,907.00 | 1,915.00 | 1,915.00 | -0.05% | 233,106 |
| 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 | 1,921.44 | 1,929.00 | 1,871.00 | 1,913.00 | 1,913.00 | -0.36% | 705,163 |
| Sep 9, 2025 | 1,950.00 | 1,950.00 | 1,916.00 | 1,920.00 | 1,920.00 | -0.67% | 292,385 |
| Sep 8, 2025 | 1,934.00 | 1,940.00 | 1,914.00 | 1,933.00 | 1,933.00 | 0.73% | 206,316 |
| Sep 5, 2025 | 1,928.00 | 1,942.00 | 1,908.00 | 1,919.00 | 1,919.00 | 0.05% | 249,575 |
| Sep 4, 2025 | 1,918.00 | 1,931.00 | 1,906.00 | 1,918.00 | 1,918.00 | -0.26% | 225,392 |
| Sep 3, 2025 | 1,930.00 | 1,931.33 | 1,901.00 | 1,923.00 | 1,923.00 | 1.00% | 206,355 |
| Sep 2, 2025 | 1,923.00 | 1,925.00 | 1,888.00 | 1,904.00 | 1,904.00 | -0.94% | 268,221 |
| Sep 1, 2025 | 1,875.00 | 1,927.16 | 1,875.00 | 1,922.00 | 1,922.00 | 0.58% | 450,277 |
| Aug 29, 2025 | 1,929.00 | 1,936.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.98% | 405,271 |
| Aug 28, 2025 | 1,911.00 | 1,933.00 | 1,911.00 | 1,930.00 | 1,930.00 | 0.36% | 288,125 |
| Aug 27, 2025 | 1,857.00 | 1,927.00 | 1,857.00 | 1,923.00 | 1,923.00 | 1.32% | 468,226 |
| Aug 26, 2025 | 1,896.00 | 1,909.00 | 1,891.00 | 1,898.00 | 1,898.00 | -0.52% | 438,001 |
| Aug 22, 2025 | 1,899.00 | 1,917.00 | 1,890.00 | 1,908.00 | 1,908.00 | 0.79% | 203,570 |
| 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 |