Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,430.00
+10.00 (0.41%)
Nov 3, 2026, 5:02 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,484.002,484.002,382.002,430.002,430.000.41%318,629
Nov 2, 20262,378.002,438.002,370.002,420.002,420.001.34%213,516
Oct 30, 20262,386.002,430.002,374.002,388.002,388.00-2.05%342,849
Oct 29, 20262,372.002,458.002,372.002,438.002,438.000.58%262,024
Oct 28, 20262,438.002,446.002,394.002,424.002,424.00-1.70%398,596
Oct 27, 20262,458.002,480.602,446.002,466.002,466.000.16%294,139
Oct 26, 20262,350.002,466.002,350.002,462.002,462.001.15%270,491
Oct 23, 20262,352.002,435.132,352.002,434.002,434.000.75%318,548
Oct 22, 20262,394.002,452.002,394.002,416.002,416.00-2.34%416,818
Oct 21, 20262,418.002,502.002,418.002,474.002,474.001.14%465,225
Oct 20, 20262,460.002,478.002,412.002,446.002,446.00-1.29%547,506
Oct 19, 20262,492.002,522.922,458.002,478.002,478.00-1.74%339,403
Oct 16, 20262,520.002,534.002,478.002,522.002,522.002.44%497,290
Oct 15, 20262,424.002,468.002,408.002,462.002,462.00-0.57%455,029
Oct 14, 20262,500.002,506.002,476.002,476.002,476.00-0.24%385,734
Oct 13, 20262,454.002,488.002,450.002,482.002,482.000.98%383,079
Oct 12, 20262,422.002,488.002,422.002,458.002,458.00-0.41%275,641
Oct 9, 20262,422.002,482.002,422.002,468.002,468.000.90%263,457
Oct 8, 20262,402.002,446.002,368.002,446.002,446.001.41%278,298
Oct 7, 20262,442.002,452.002,406.002,412.002,412.00-0.99%388,476
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