Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,014.00
+95.00 (4.95%)
Jul 3, 2026, 4:53 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20261,926.001,930.001,907.001,909.00--0.52%16,136
Jul 2, 20261,904.001,937.001,904.001,919.001,919.00-0.47%369,339
Jul 1, 20261,915.001,928.001,868.001,928.001,928.001.90%624,638
Jun 30, 20261,933.001,945.001,892.001,892.001,892.00-1.56%701,751
Jun 29, 20261,970.001,984.001,913.001,922.001,922.00-2.93%421,152
Jun 26, 20262,006.002,282.001,959.001,980.001,980.00-1.98%392,666
Jun 25, 20262,034.002,046.002,011.402,020.002,020.00-1.17%542,835
Jun 24, 20262,092.002,210.002,038.502,044.002,044.00-2.01%1,375,943
Jun 23, 20262,098.002,396.002,036.002,086.002,086.00-1.70%864,324
Jun 22, 20262,110.002,142.002,100.002,122.002,122.00-0.75%326,136
Jun 19, 20262,158.002,160.402,136.002,138.002,138.00-0.74%1,269,158
Jun 18, 20262,160.002,272.002,136.002,154.002,154.00-0.46%689,483
Jun 17, 20262,148.002,322.002,110.002,164.002,164.001.50%448,292
Jun 16, 20262,086.002,156.002,086.002,132.002,132.002.01%563,206
Jun 15, 20262,080.002,110.002,070.002,090.002,090.001.16%415,543
Jun 12, 20262,056.002,078.002,030.002,066.002,066.001.57%283,369
Jun 11, 20261,986.002,042.001,986.002,034.002,034.001.95%689,847
Jun 10, 20262,100.002,100.001,956.001,995.001,995.00-0.84%444,806
Jun 9, 20262,068.002,108.002,012.002,012.002,012.00-2.71%659,814
Jun 8, 20262,084.002,094.001,850.002,068.002,068.00-0.58%869,568
Jun 5, 20262,142.002,204.002,064.002,080.002,080.00-2.89%632,181
Jun 4, 20262,146.002,164.002,131.802,142.002,142.000.33%724,317
Jun 3, 20262,172.002,202.002,156.002,190.002,135.000.27%649,520
Jun 2, 20262,108.002,184.002,104.002,184.002,129.153.02%1,385,692
Jun 1, 20262,150.002,184.002,104.002,120.002,066.76-647,906
May 29, 20262,182.002,194.002,104.002,120.002,066.76-2.48%839,702
May 28, 20262,250.002,250.002,120.002,174.002,119.40-0.18%968,759
May 27, 20262,228.002,392.002,142.002,178.002,123.30-1.54%465,517
May 26, 20262,230.002,236.002,206.002,212.002,156.451.00%489,454
May 22, 20262,158.002,210.002,120.002,190.002,135.002.82%454,785
May 21, 20262,100.002,130.002,086.002,130.002,076.511.72%440,346
May 20, 20262,100.002,120.002,076.002,094.002,041.41-0.19%681,047
May 19, 20262,152.002,152.002,082.002,098.002,045.31-2.24%659,433
May 18, 20262,100.002,166.002,076.002,146.002,092.111.80%1,130,863
May 15, 20262,142.002,154.002,084.002,108.002,055.06-2.14%399,932
May 14, 20262,142.002,170.002,134.002,154.002,099.900.37%419,854
May 13, 20262,104.002,166.002,104.002,146.002,092.111.90%504,023
May 12, 20262,154.002,154.002,080.002,106.002,053.11-552,553
May 11, 20262,096.002,112.002,084.002,106.002,053.110.19%1,087,168
May 8, 20262,110.002,110.002,084.002,102.002,049.21-0.38%425,944
May 7, 20262,134.002,142.002,106.002,110.002,057.01-0.66%567,948
May 6, 20262,118.002,158.002,116.002,124.002,070.660.66%634,024
May 5, 20262,116.002,132.002,088.002,110.002,057.011.74%656,126
May 1, 20262,096.002,120.002,056.002,074.002,021.91-0.19%276,366
Apr 30, 20261,980.002,078.001,980.002,078.002,025.812.57%1,218,209
Apr 29, 20262,026.002,046.002,012.002,026.001,975.120.20%309,613
Apr 28, 20262,090.002,090.002,022.002,022.001,971.22-1.27%374,208
Apr 27, 20262,016.002,063.902,016.002,048.001,996.570.10%439,030
Apr 24, 20262,068.002,068.002,018.002,046.001,994.62-0.49%276,249
Apr 23, 20262,052.002,078.002,042.302,056.002,004.37-0.87%274,231