Skip to main content
logo
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,258.00
+16.00 (0.71%)
Sep 3, 2026, 4:53 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20262,581.302,592.002,542.702,558.702,003.47-1.18%211,098
Jul 14, 20262,570.702,620.002,561.302,589.302,027.490.41%370,151
Jul 13, 20262,517.302,578.702,514.702,578.702,019.131.68%406,695
Jul 10, 20262,512.002,557.302,502.702,536.001,985.730.85%409,795
Jul 9, 20262,489.302,518.702,481.302,514.701,969.021.89%425,936
Jul 8, 20262,552.002,554.702,464.002,468.001,932.48-3.64%821,628
Jul 7, 20262,640.002,641.302,561.302,561.302,005.56-3.47%572,874
Jul 6, 20262,696.003,032.002,633.302,653.302,077.60-1.19%596,955
Jul 3, 20262,568.002,685.302,541.302,685.302,102.664.95%477,339
Jul 2, 20262,538.702,582.702,538.702,558.702,003.47-0.47%277,004
Jul 1, 20262,553.302,570.702,490.702,570.702,012.871.90%468,478
Jun 30, 20262,577.302,593.302,522.702,522.701,975.29-1.56%526,313
Jun 29, 20262,626.702,645.302,550.702,562.702,006.61-2.93%315,864
Jun 26, 20262,674.703,042.702,612.002,640.002,067.16-1.98%294,499
Jun 25, 20262,712.002,728.002,681.902,693.302,108.92-1.17%407,126