Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBX 2,196.00
+6.00 (0.27%)
Aug 14, 2026, 4:35 PM GMT
Johnson Matthey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,204.00 | 2,206.00 | 2,176.00 | 2,196.00 | 2,196.00 | 0.27% | 854,249 |
| Aug 13, 2026 | 2,152.00 | 2,202.00 | 2,152.00 | 2,190.00 | 2,190.00 | -0.99% | 408,312 |
| Aug 12, 2026 | 2,164.00 | 2,220.00 | 2,164.00 | 2,212.00 | 2,212.00 | 1.28% | 743,488 |
| Aug 11, 2026 | 2,176.00 | 2,200.00 | 2,166.00 | 2,184.00 | 2,184.00 | 0.18% | 354,876 |
| Aug 10, 2026 | 2,164.00 | 2,196.00 | 2,164.00 | 2,180.00 | 2,180.00 | 0.55% | 548,201 |
| Aug 7, 2026 | 2,152.00 | 2,184.00 | 2,142.00 | 2,168.00 | 2,168.00 | 0.74% | 823,689 |
| Aug 6, 2026 | 2,160.00 | 2,168.00 | 2,144.00 | 2,152.00 | 2,152.00 | -0.09% | 667,765 |
| Aug 5, 2026 | 2,110.00 | 2,172.00 | 2,080.80 | 2,154.00 | 2,154.00 | 2.57% | 932,111 |
| Aug 4, 2026 | 2,000.00 | 2,108.00 | 1,974.40 | 2,100.00 | 2,100.00 | 6.06% | 883,610 |
| Aug 3, 2026 | 1,968.00 | 2,010.00 | 1,947.00 | 1,980.00 | 1,980.00 | -0.60% | 474,839 |
| Jul 31, 2026 | 2,006.00 | 2,040.00 | 1,988.00 | 1,992.00 | 1,992.00 | -0.40% | 479,940 |
| Jul 30, 2026 | 1,951.00 | 2,031.80 | 1,951.00 | 2,000.00 | 2,000.00 | 1.52% | 605,802 |
| Jul 29, 2026 | 1,960.00 | 2,004.00 | 1,949.00 | 1,970.00 | 1,970.00 | 0.56% | 908,099 |
| Jul 28, 2026 | 1,921.00 | 1,959.00 | 1,899.00 | 1,959.00 | 1,959.00 | 2.83% | 748,451 |
| Jul 27, 2026 | 1,930.00 | 1,944.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.68% | 563,257 |
| Jul 24, 2026 | 1,893.00 | 1,919.00 | 1,876.90 | 1,918.00 | 1,918.00 | 1.37% | 371,585 |
| Jul 23, 2026 | 1,950.00 | 1,950.00 | 1,890.00 | 1,892.00 | 1,892.00 | -2.22% | 345,379 |
| Jul 22, 2026 | 1,918.00 | 1,941.00 | 1,906.00 | 1,935.00 | 1,935.00 | 0.10% | 646,298 |
| Jul 21, 2026 | 1,870.00 | 1,952.00 | 1,870.00 | 1,933.00 | 1,933.00 | 1.42% | 721,087 |
| Jul 20, 2026 | 1,952.00 | 1,952.00 | 1,895.00 | 1,906.00 | 1,906.00 | -0.63% | 237,920 |
| Jul 17, 2026 | 1,890.00 | 1,927.80 | 1,876.00 | 1,918.00 | 1,918.00 | 0.26% | 443,407 |
| Jul 16, 2026 | 1,950.00 | 1,950.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.31% | 356,383 |
| Jul 15, 2026 | 1,936.00 | 1,944.00 | 1,907.00 | 1,919.00 | 1,919.00 | -1.18% | 281,464 |
| Jul 14, 2026 | 1,928.00 | 1,965.00 | 1,921.00 | 1,942.00 | 1,942.00 | 0.41% | 493,535 |
| Jul 13, 2026 | 1,888.00 | 1,934.00 | 1,886.00 | 1,934.00 | 1,934.00 | 1.68% | 542,260 |
| Jul 10, 2026 | 1,884.00 | 1,918.00 | 1,877.00 | 1,902.00 | 1,902.00 | 0.85% | 546,394 |
| Jul 9, 2026 | 1,867.00 | 1,889.00 | 1,861.00 | 1,886.00 | 1,886.00 | 1.89% | 567,915 |
| Jul 8, 2026 | 1,914.00 | 1,916.00 | 1,848.00 | 1,851.00 | 1,851.00 | -3.64% | 1,095,505 |
| Jul 7, 2026 | 1,980.00 | 1,981.00 | 1,921.00 | 1,921.00 | 1,921.00 | -3.47% | 763,832 |
| Jul 6, 2026 | 2,022.00 | 2,274.00 | 1,975.00 | 1,990.00 | 1,990.00 | -1.19% | 795,940 |
| Jul 3, 2026 | 1,926.00 | 2,014.00 | 1,906.00 | 2,014.00 | 2,014.00 | 4.95% | 636,453 |
| Jul 2, 2026 | 1,904.00 | 1,937.00 | 1,904.00 | 1,919.00 | 1,919.00 | -0.47% | 369,339 |
| Jul 1, 2026 | 1,915.00 | 1,928.00 | 1,868.00 | 1,928.00 | 1,928.00 | 1.90% | 624,638 |
| Jun 30, 2026 | 1,933.00 | 1,945.00 | 1,892.00 | 1,892.00 | 1,892.00 | -1.56% | 701,751 |
| Jun 29, 2026 | 1,970.00 | 1,984.00 | 1,913.00 | 1,922.00 | 1,922.00 | -2.93% | 421,152 |
| Jun 26, 2026 | 2,006.00 | 2,282.00 | 1,959.00 | 1,980.00 | 1,980.00 | -1.98% | 392,666 |
| Jun 25, 2026 | 2,034.00 | 2,046.00 | 2,011.40 | 2,020.00 | 2,020.00 | -1.17% | 542,835 |
| Jun 24, 2026 | 2,092.00 | 2,210.00 | 2,038.50 | 2,044.00 | 2,044.00 | -2.01% | 1,375,943 |
| Jun 23, 2026 | 2,098.00 | 2,396.00 | 2,036.00 | 2,086.00 | 2,086.00 | -1.70% | 864,324 |
| Jun 22, 2026 | 2,110.00 | 2,142.00 | 2,100.00 | 2,122.00 | 2,122.00 | -0.75% | 326,136 |
| Jun 19, 2026 | 2,158.00 | 2,160.40 | 2,136.00 | 2,138.00 | 2,138.00 | -0.74% | 1,269,158 |
| Jun 18, 2026 | 2,160.00 | 2,272.00 | 2,136.00 | 2,154.00 | 2,154.00 | -0.46% | 689,483 |
| Jun 17, 2026 | 2,148.00 | 2,322.00 | 2,110.00 | 2,164.00 | 2,164.00 | 1.50% | 448,292 |
| Jun 16, 2026 | 2,086.00 | 2,156.00 | 2,086.00 | 2,132.00 | 2,132.00 | 2.01% | 563,206 |
| Jun 15, 2026 | 2,080.00 | 2,110.00 | 2,070.00 | 2,090.00 | 2,090.00 | 1.16% | 415,543 |
| Jun 12, 2026 | 2,056.00 | 2,078.00 | 2,030.00 | 2,066.00 | 2,066.00 | 1.57% | 283,369 |
| Jun 11, 2026 | 1,986.00 | 2,042.00 | 1,986.00 | 2,034.00 | 2,034.00 | 1.95% | 689,847 |
| Jun 10, 2026 | 2,100.00 | 2,100.00 | 1,956.00 | 1,995.00 | 1,995.00 | -0.84% | 444,806 |
| Jun 9, 2026 | 2,068.00 | 2,108.00 | 2,012.00 | 2,012.00 | 2,012.00 | -2.71% | 659,814 |
| Jun 8, 2026 | 2,084.00 | 2,094.00 | 1,850.00 | 2,068.00 | 2,068.00 | -0.58% | 869,568 |