Johnson Matthey Plc (LON:JMAT)
London · Delayed Price · Currency is GBP · Price in GBX 1,918.00
+26.00 (1.37%)
Jul 24, 2026, 4:48 PM GMT
Johnson Matthey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,893.00 | 1,919.00 | 1,878.00 | 1,918.00 | 1,918.00 | 1.37% | 371,581 |
| 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 |
| Jun 5, 2026 | 2,142.00 | 2,204.00 | 2,064.00 | 2,080.00 | 2,080.00 | -2.89% | 632,181 |
| Jun 4, 2026 | 2,146.00 | 2,164.00 | 2,131.80 | 2,142.00 | 2,142.00 | 0.33% | 724,317 |
| Jun 3, 2026 | 2,172.00 | 2,202.00 | 2,156.00 | 2,190.00 | 2,135.00 | 0.27% | 649,520 |
| Jun 2, 2026 | 2,108.00 | 2,184.00 | 2,104.00 | 2,184.00 | 2,129.15 | 3.02% | 1,385,692 |
| Jun 1, 2026 | 2,150.00 | 2,184.00 | 2,104.00 | 2,120.00 | 2,066.76 | - | 647,906 |
| May 29, 2026 | 2,182.00 | 2,194.00 | 2,104.00 | 2,120.00 | 2,066.76 | -2.48% | 839,702 |
| May 28, 2026 | 2,250.00 | 2,250.00 | 2,120.00 | 2,174.00 | 2,119.40 | -0.18% | 968,759 |
| May 27, 2026 | 2,228.00 | 2,392.00 | 2,142.00 | 2,178.00 | 2,123.30 | -1.54% | 465,517 |
| May 26, 2026 | 2,230.00 | 2,236.00 | 2,206.00 | 2,212.00 | 2,156.45 | 1.00% | 489,454 |
| May 22, 2026 | 2,158.00 | 2,210.00 | 2,120.00 | 2,190.00 | 2,135.00 | 2.82% | 454,785 |
| May 21, 2026 | 2,100.00 | 2,130.00 | 2,086.00 | 2,130.00 | 2,076.51 | 1.72% | 440,346 |
| May 20, 2026 | 2,100.00 | 2,120.00 | 2,076.00 | 2,094.00 | 2,041.41 | -0.19% | 681,047 |
| May 19, 2026 | 2,152.00 | 2,152.00 | 2,082.00 | 2,098.00 | 2,045.31 | -2.24% | 659,433 |
| May 18, 2026 | 2,100.00 | 2,166.00 | 2,076.00 | 2,146.00 | 2,092.11 | 1.80% | 1,130,863 |
| May 15, 2026 | 2,142.00 | 2,154.00 | 2,084.00 | 2,108.00 | 2,055.06 | -2.14% | 399,932 |