Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,338.00
-8.00 (-0.34%)
Sep 24, 2026, 4:51 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,348.002,378.002,312.002,338.002,338.00-0.34%252,324
Sep 23, 20262,396.002,396.002,330.002,346.002,346.00-1.43%312,835
Sep 22, 20262,320.002,390.002,320.002,380.002,380.001.19%466,214
Sep 21, 20262,290.002,358.002,286.002,352.002,352.002.62%502,816
Sep 18, 20262,292.002,368.002,292.002,292.002,292.00-3.21%1,654,771
Sep 17, 20262,260.002,368.002,260.002,368.002,368.003.59%697,193
Sep 16, 20262,278.002,294.002,266.002,286.002,286.000.44%373,844
Sep 15, 20262,250.002,276.002,200.002,276.002,276.002.61%474,812
Sep 14, 20262,216.002,222.002,192.002,218.002,218.00-0.81%716,001
Sep 11, 20262,218.002,258.542,218.002,236.002,236.00-0.53%209,126
Sep 10, 20262,328.002,328.002,242.002,248.002,248.00-2.68%265,418
Sep 9, 20262,320.002,350.002,290.002,310.002,310.00-0.43%290,596
Sep 8, 20262,338.002,342.002,296.002,320.002,320.000.61%477,540
Sep 7, 20262,292.002,324.152,280.002,306.002,306.000.61%702,371
Sep 4, 20262,250.002,292.002,246.002,292.002,292.001.51%302,231
Sep 3, 20262,248.002,264.002,218.002,258.002,258.000.71%353,672
Sep 2, 20262,266.002,278.002,232.002,242.002,242.00-1.67%288,785
Sep 1, 20262,278.002,280.002,238.002,280.002,280.000.18%1,041,476
Aug 28, 20262,244.002,284.002,228.932,276.002,276.002.25%571,266
Aug 27, 20262,282.002,285.002,224.002,226.002,226.00-1.77%442,792
Aug 26, 20262,228.002,274.002,228.002,266.002,266.001.25%366,439
Aug 25, 20262,298.002,298.002,234.002,238.002,238.00-1.32%259,775
Aug 24, 20262,272.002,312.002,265.902,268.002,268.00-0.26%385,579
Aug 21, 20262,312.002,312.002,270.002,274.002,274.00-0.31%519,636
Aug 20, 20262,340.002,340.002,275.502,281.002,281.00-2.38%362,872
Aug 19, 20262,340.002,368.002,280.002,336.502,336.501.19%505,036
Aug 18, 20262,310.002,355.502,291.002,309.002,309.000.39%451,156
Aug 17, 20262,246.502,300.502,224.002,300.002,300.000.32%195,255
Aug 14, 20262,938.702,944.002,898.702,928.002,292.670.27%995,421
Aug 13, 20262,869.302,936.002,869.302,920.002,286.40-0.99%312,441
Aug 12, 20262,885.302,960.002,885.302,949.302,309.371.28%557,621
Aug 11, 20262,901.302,933.702,888.002,912.002,280.140.18%266,162
Aug 10, 20262,885.302,928.002,885.302,906.702,275.960.55%411,150
Aug 7, 20262,869.302,912.002,856.002,890.702,263.430.74%617,766
Aug 6, 20262,880.002,890.702,858.702,869.302,246.73-0.09%500,823
Aug 5, 20262,813.302,896.002,774.402,872.002,248.822.57%699,083
Aug 4, 20262,666.702,810.702,632.502,800.002,192.446.06%662,707
Aug 3, 20262,624.002,680.002,596.002,640.002,067.16-0.60%356,129
Jul 31, 20262,674.702,720.002,650.702,656.002,079.69-0.40%359,955
Jul 30, 20262,601.302,709.102,601.302,666.702,088.041.52%454,351
Jul 29, 20262,613.302,672.002,598.702,626.702,056.720.56%681,074
Jul 28, 20262,561.302,612.002,532.002,612.002,045.232.83%561,338
Jul 27, 20262,573.302,592.002,540.002,540.001,988.86-0.68%422,442
Jul 24, 20262,524.002,558.702,502.502,557.302,002.431.37%278,688
Jul 23, 20262,600.002,600.002,520.002,522.701,975.29-2.22%259,034
Jul 22, 20262,557.302,588.002,541.302,580.002,020.180.10%484,723
Jul 21, 20262,493.302,602.702,493.302,577.302,018.091.42%540,815
Jul 20, 20262,602.702,602.702,526.702,541.301,989.90-0.63%178,440
Jul 17, 20262,520.002,570.402,501.302,557.302,002.430.26%332,555
Jul 16, 20262,600.002,600.002,526.702,550.701,997.21-0.31%267,287