Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBX 2,190.00
+60.00 (2.82%)
May 22, 2026, 6:35 PM GMT
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,158.00 | 2,210.00 | 2,120.00 | 2,190.00 | 2,190.00 | 2.82% | 454,781 |
| May 21, 2026 | 2,100.00 | 2,130.00 | 2,086.00 | 2,130.00 | 2,130.00 | 1.72% | 440,344 |
| May 20, 2026 | 2,100.00 | 2,120.00 | 2,076.00 | 2,094.00 | 2,094.00 | -0.19% | 681,047 |
| May 19, 2026 | 2,152.00 | 2,152.00 | 2,082.00 | 2,098.00 | 2,098.00 | -2.24% | 659,429 |
| May 18, 2026 | 2,100.00 | 2,166.00 | 2,076.00 | 2,146.00 | 2,146.00 | 1.80% | 1,130,863 |
| May 15, 2026 | 2,142.00 | 2,154.00 | 2,084.00 | 2,108.00 | 2,108.00 | -2.14% | 399,932 |
| May 14, 2026 | 2,142.00 | 2,170.00 | 2,134.00 | 2,154.00 | 2,154.00 | 0.37% | 419,854 |
| May 13, 2026 | 2,104.00 | 2,166.00 | 2,104.00 | 2,146.00 | 2,146.00 | 1.90% | 504,023 |
| May 12, 2026 | 2,154.00 | 2,154.00 | 2,080.00 | 2,106.00 | 2,106.00 | - | 552,553 |
| May 11, 2026 | 2,096.00 | 2,112.00 | 2,084.00 | 2,106.00 | 2,106.00 | 0.19% | 1,087,168 |
| May 8, 2026 | 2,110.00 | 2,110.00 | 2,084.00 | 2,102.00 | 2,102.00 | -0.38% | 425,944 |
| May 7, 2026 | 2,134.00 | 2,142.00 | 2,106.00 | 2,110.00 | 2,110.00 | -0.66% | 567,948 |
| May 6, 2026 | 2,118.00 | 2,158.00 | 2,116.00 | 2,124.00 | 2,124.00 | 0.66% | 634,024 |
| May 5, 2026 | 2,116.00 | 2,132.00 | 2,088.00 | 2,110.00 | 2,110.00 | 1.74% | 656,126 |
| May 1, 2026 | 2,096.00 | 2,120.00 | 2,056.00 | 2,074.00 | 2,074.00 | -0.19% | 276,366 |
| Apr 30, 2026 | 1,980.00 | 2,078.00 | 1,980.00 | 2,078.00 | 2,078.00 | 2.57% | 1,218,209 |
| Apr 29, 2026 | 2,026.00 | 2,046.00 | 2,012.00 | 2,026.00 | 2,026.00 | 0.20% | 309,613 |
| Apr 28, 2026 | 2,090.00 | 2,090.00 | 2,022.00 | 2,022.00 | 2,022.00 | -1.27% | 374,208 |
| Apr 27, 2026 | 2,016.00 | 2,063.86 | 2,016.00 | 2,048.00 | 2,048.00 | 0.10% | 439,030 |
| Apr 24, 2026 | 2,068.00 | 2,068.00 | 2,018.00 | 2,046.00 | 2,046.00 | -0.49% | 276,249 |
| Apr 23, 2026 | 2,052.00 | 2,078.00 | 2,042.34 | 2,056.00 | 2,056.00 | -0.87% | 274,231 |
| Apr 22, 2026 | 2,096.00 | 2,096.00 | 2,056.00 | 2,074.00 | 2,074.00 | 0.68% | 488,529 |
| Apr 21, 2026 | 2,058.00 | 2,074.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.10% | 280,690 |
| Apr 20, 2026 | 2,040.00 | 2,064.00 | 2,034.00 | 2,058.00 | 2,058.00 | -0.10% | 234,762 |
| Apr 17, 2026 | 1,982.00 | 2,078.00 | 1,982.00 | 2,060.00 | 2,060.00 | 0.98% | 709,794 |
| Apr 16, 2026 | 2,034.00 | 2,044.00 | 2,018.00 | 2,040.00 | 2,040.00 | 0.99% | 212,200 |
| Apr 15, 2026 | 2,030.00 | 2,040.00 | 1,998.00 | 2,020.00 | 2,020.00 | -0.49% | 590,242 |
| Apr 14, 2026 | 2,016.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.20% | 1,089,920 |
| Apr 13, 2026 | 2,036.00 | 2,036.00 | 1,998.00 | 2,006.00 | 2,006.00 | -1.28% | 337,042 |
| Apr 10, 2026 | 2,016.00 | 2,056.00 | 2,004.00 | 2,032.00 | 2,032.00 | 0.99% | 363,587 |
| Apr 9, 2026 | 1,988.00 | 2,012.00 | 1,987.00 | 2,012.00 | 2,012.00 | 0.50% | 345,337 |
| Apr 8, 2026 | 1,965.00 | 2,002.00 | 1,959.00 | 2,002.00 | 2,002.00 | 4.38% | 392,460 |
| Apr 7, 2026 | 1,920.00 | 1,950.00 | 1,912.00 | 1,918.00 | 1,918.00 | -0.21% | 499,872 |
| Apr 2, 2026 | 1,880.00 | 1,922.00 | 1,863.00 | 1,922.00 | 1,922.00 | 1.00% | 763,566 |
| Apr 1, 2026 | 1,920.00 | 1,941.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.32% | 1,092,149 |
| Mar 31, 2026 | 1,879.00 | 1,905.00 | 1,870.00 | 1,897.00 | 1,897.00 | 1.39% | 497,435 |
| Mar 30, 2026 | 1,874.00 | 1,883.00 | 1,844.00 | 1,871.00 | 1,871.00 | -0.58% | 384,646 |
| Mar 27, 2026 | 1,893.00 | 1,904.28 | 1,872.00 | 1,882.00 | 1,882.00 | -0.79% | 824,027 |
| Mar 26, 2026 | 1,934.00 | 1,934.00 | 1,873.00 | 1,897.00 | 1,897.00 | -0.42% | 348,608 |
| Mar 25, 2026 | 1,878.00 | 1,905.00 | 1,864.41 | 1,905.00 | 1,905.00 | 2.42% | 267,411 |
| Mar 24, 2026 | 1,816.00 | 1,860.00 | 1,798.00 | 1,860.00 | 1,860.00 | 2.65% | 415,539 |
| Mar 23, 2026 | 1,760.00 | 1,839.00 | 1,731.83 | 1,812.00 | 1,812.00 | 1.34% | 518,500 |
| Mar 20, 2026 | 1,821.00 | 1,830.00 | 1,775.00 | 1,788.00 | 1,788.00 | -0.50% | 2,029,287 |
| Mar 19, 2026 | 1,892.00 | 1,896.00 | 1,797.00 | 1,797.00 | 1,797.00 | -6.06% | 946,172 |
| Mar 18, 2026 | 1,909.00 | 1,937.50 | 1,909.00 | 1,913.00 | 1,913.00 | -0.16% | 683,337 |
| Mar 17, 2026 | 1,890.00 | 1,930.00 | 1,886.00 | 1,916.00 | 1,916.00 | 0.58% | 481,078 |
| Mar 16, 2026 | 1,972.00 | 1,972.00 | 1,894.00 | 1,905.00 | 1,905.00 | -0.68% | 279,596 |
| Mar 13, 2026 | 1,926.00 | 1,945.00 | 1,912.00 | 1,918.00 | 1,918.00 | -1.64% | 671,071 |
| Mar 12, 2026 | 1,915.00 | 1,953.00 | 1,915.00 | 1,950.00 | 1,950.00 | -0.10% | 401,931 |
| Mar 11, 2026 | 1,924.00 | 1,960.00 | 1,918.00 | 1,952.00 | 1,952.00 | 0.46% | 312,803 |