Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,066.00
+32.00 (1.57%)
Jun 12, 2026, 4:50 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,056.002,078.002,032.002,066.002,066.001.57%283,366
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
Apr 22, 20262,096.002,096.002,056.002,074.002,021.910.68%488,529
Apr 21, 20262,058.002,074.002,050.002,060.002,008.270.10%280,690
Apr 20, 20262,040.002,064.002,034.002,058.002,006.32-0.10%234,762
Apr 17, 20261,982.002,078.001,982.002,060.002,008.270.98%709,794
Apr 16, 20262,034.002,044.002,018.002,040.001,988.770.99%212,200
Apr 15, 20262,030.002,040.001,998.002,020.001,969.27-0.49%590,242
Apr 14, 20262,016.002,030.002,000.002,030.001,979.021.20%1,089,920
Apr 13, 20262,036.002,036.001,998.002,006.001,955.62-1.28%337,042
Apr 10, 20262,016.002,056.002,004.002,032.001,980.970.99%363,587
Apr 9, 20261,988.002,012.001,987.002,012.001,961.470.50%345,337
Apr 8, 20261,965.002,002.001,959.002,002.001,951.724.38%392,460
Apr 7, 20261,920.001,950.001,912.001,918.001,869.83-0.21%499,872
Apr 2, 20261,880.001,922.001,863.001,922.001,873.731.00%763,566
Apr 1, 20261,920.001,941.001,903.001,903.001,855.210.32%1,092,149
Mar 31, 20261,879.001,905.001,870.001,897.001,849.361.39%497,435