Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,476.00
-6.00 (-0.24%)
Oct 14, 2026, 4:48 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,500.002,506.002,476.002,476.002,476.00-0.24%385,733
Oct 13, 20262,454.002,488.002,450.002,482.002,482.000.98%383,077
Oct 12, 20262,422.002,476.002,422.002,458.002,458.00-0.41%275,638
Oct 9, 20262,422.002,482.002,422.002,468.002,468.000.90%263,454
Oct 8, 20262,402.002,446.002,378.002,446.002,446.001.41%278,294
Oct 7, 20262,442.002,452.002,406.002,412.002,412.00-0.99%386,434
Oct 6, 20262,428.002,436.002,394.002,436.002,436.001.25%446,854
Oct 5, 20262,430.002,438.002,374.002,406.002,406.00-0.66%389,405
Oct 2, 20262,420.002,426.912,368.002,422.002,422.002.19%359,142
Oct 1, 20262,420.002,420.002,354.002,370.002,370.00-1.50%407,244
Sep 30, 20262,384.002,437.602,382.002,406.002,406.001.09%447,712
Sep 29, 20262,380.002,398.002,354.002,380.002,380.000.76%430,390
Sep 28, 20262,374.002,388.002,334.002,362.002,362.00-0.42%303,454
Sep 25, 20262,364.002,378.002,339.802,372.002,372.001.45%328,723
Sep 24, 20262,348.002,378.002,310.002,338.002,338.00-0.34%252,328
Sep 23, 20262,396.002,396.002,330.002,346.002,346.00-1.43%312,835
Sep 22, 20262,320.002,394.002,320.002,380.002,380.001.19%466,218
Sep 21, 20262,290.002,358.002,286.002,352.002,352.002.62%502,816
Sep 18, 20262,292.002,368.002,290.002,292.002,292.00-3.21%1,763,964
Sep 17, 20262,260.002,368.002,260.002,368.002,368.003.59%697,193
Sep 16, 20262,278.002,298.002,262.002,286.002,286.000.44%373,847
Sep 15, 20262,250.002,278.002,200.002,276.002,276.002.61%474,818
Sep 14, 20262,216.002,222.002,192.002,218.002,218.00-0.81%716,001
Sep 11, 20262,218.002,258.542,218.002,236.002,236.00-0.53%209,126
Sep 10, 20262,328.002,328.002,242.002,248.002,248.00-2.68%265,420
Sep 9, 20262,320.002,350.002,290.002,310.002,310.00-0.43%290,596
Sep 8, 20262,338.002,342.002,296.002,320.002,320.000.61%477,544
Sep 7, 20262,292.002,324.152,280.002,306.002,306.000.61%702,371
Sep 4, 20262,250.002,292.002,246.002,292.002,292.001.51%302,231
Sep 3, 20262,248.002,266.002,218.002,258.002,258.000.71%353,679
Sep 2, 20262,266.002,279.502,232.002,242.002,242.00-1.67%389,088
Sep 1, 20262,278.002,281.802,238.002,280.002,280.000.18%1,157,138
Aug 28, 20262,244.002,284.002,228.932,276.002,276.002.25%571,266
Aug 27, 20262,282.002,285.002,224.002,226.002,226.00-1.77%442,792
Aug 26, 20262,228.002,274.002,228.002,266.002,266.001.25%366,439
Aug 25, 20262,298.002,298.002,234.002,238.002,238.00-1.32%259,775
Aug 24, 20262,272.002,311.962,265.922,268.002,268.00-0.26%385,579
Aug 21, 20262,312.002,312.002,270.002,274.002,274.00-0.31%519,636
Aug 20, 20262,340.002,340.002,275.502,281.002,281.00-2.38%362,872
Aug 19, 20262,340.002,368.002,280.002,336.502,336.501.19%505,036
Aug 18, 20262,310.002,355.502,291.002,309.002,309.000.39%451,156
Aug 17, 20262,246.502,300.502,224.002,300.002,300.000.32%195,255
Aug 14, 20262,938.672,944.002,898.672,928.002,292.670.27%995,421
Aug 13, 20262,869.332,936.002,869.332,920.002,286.40-0.99%312,441
Aug 12, 20262,885.332,960.002,885.332,949.332,309.371.28%557,621
Aug 11, 20262,901.332,933.742,888.002,912.002,280.140.18%266,162
Aug 10, 20262,885.332,928.002,885.332,906.672,275.960.55%411,150
Aug 7, 20262,869.332,912.002,856.002,890.672,263.430.74%617,766
Aug 6, 20262,880.002,890.672,858.672,869.332,246.73-0.09%500,823
Aug 5, 20262,813.332,896.002,774.372,872.002,248.822.57%699,083