Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBX 2,110.00
+36.00 (1.74%)
May 5, 2026, 4:55 PM GMT
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,096.00 | 2,120.00 | 2,056.00 | 2,074.00 | 2,074.00 | -0.19% | 276,360 |
| Apr 30, 2026 | 1,980.00 | 2,078.00 | 1,980.00 | 2,078.00 | 2,078.00 | 2.57% | 684,205 |
| 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% | 374,205 |
| 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% | 276,251 |
| Apr 23, 2026 | 2,052.00 | 2,078.00 | 2,044.00 | 2,056.00 | 2,056.00 | -0.87% | 274,227 |
| Apr 22, 2026 | 2,096.00 | 2,096.00 | 2,056.00 | 2,074.00 | 2,074.00 | 0.68% | 477,201 |
| 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% | 709,789 |
| 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% | 590,237 |
| 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% | 337,039 |
| 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% | 345,335 |
| 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% | 719,526 |
| Apr 1, 2026 | 1,920.00 | 1,941.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.32% | 270,004 |
| 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 | 1,882.00 | 1,844.00 | 1,871.00 | 1,871.00 | -0.58% | 384,616 |
| Mar 27, 2026 | 1,893.00 | 1,904.28 | 1,872.00 | 1,882.00 | 1,882.00 | -0.79% | 824,012 |
| 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% | 266,009 |
| 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 |
| Mar 10, 2026 | 1,944.00 | 1,968.00 | 1,932.00 | 1,943.00 | 1,943.00 | 2.91% | 613,247 |
| Mar 9, 2026 | 1,905.00 | 1,918.60 | 1,872.00 | 1,888.00 | 1,888.00 | -2.93% | 364,854 |
| Mar 6, 2026 | 1,996.00 | 1,997.29 | 1,932.00 | 1,945.00 | 1,945.00 | -1.47% | 576,202 |
| Mar 5, 2026 | 1,938.00 | 2,022.00 | 1,938.00 | 1,974.00 | 1,974.00 | -1.15% | 1,018,720 |
| Mar 4, 2026 | 1,951.00 | 2,012.00 | 1,948.89 | 1,997.00 | 1,997.00 | 2.15% | 476,578 |
| Mar 3, 2026 | 2,010.00 | 2,022.00 | 1,943.00 | 1,955.00 | 1,955.00 | -3.22% | 788,082 |
| Mar 2, 2026 | 2,002.00 | 2,042.00 | 1,972.00 | 2,020.00 | 2,020.00 | 0.40% | 446,957 |
| Feb 27, 2026 | 1,989.00 | 2,012.00 | 1,966.91 | 2,012.00 | 2,012.00 | 1.87% | 1,027,895 |
| Feb 26, 2026 | 2,004.00 | 2,044.00 | 1,975.00 | 1,975.00 | 1,975.00 | -2.42% | 346,674 |
| Feb 25, 2026 | 1,975.00 | 2,034.00 | 1,957.04 | 2,024.00 | 2,024.00 | 3.32% | 419,651 |
| Feb 24, 2026 | 1,927.00 | 1,961.00 | 1,919.00 | 1,959.00 | 1,959.00 | 1.66% | 1,431,989 |
| Feb 23, 2026 | 2,006.00 | 2,024.00 | 1,900.00 | 1,927.00 | 1,927.00 | -16.36% | 2,096,443 |
| Feb 20, 2026 | 2,280.00 | 2,346.00 | 2,280.00 | 2,304.00 | 2,304.00 | -0.09% | 246,318 |
| Feb 19, 2026 | 2,308.00 | 2,308.00 | 2,268.00 | 2,306.00 | 2,306.00 | 0.35% | 157,295 |