Johnson Matthey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	49.90	49.90	49.90	49.90	49.90	-	12
Jul 28, 2025	49.90	49.90	49.90	49.90	49.90	-	149
Jul 25, 2025	49.90	49.90	49.90	49.90	49.90	-	47
Jul 24, 2025	49.88	49.90	49.88	49.90	49.90	-1.94%	1,357
Jul 23, 2025	50.77	50.88	50.77	50.88	50.88	1.15%	819
Jul 22, 2025	50.30	50.30	50.30	50.30	50.30	0.40%	230
Jul 21, 2025	50.10	50.10	50.10	50.10	50.10	-	59
Jul 18, 2025	50.10	50.10	50.10	50.10	50.10	-	159
Jul 17, 2025	50.07	50.10	49.95	50.10	50.10	0.80%	1,413
Jul 16, 2025	49.51	49.73	49.49	49.70	49.70	-0.44%	1,182
Jul 15, 2025	49.92	49.92	49.92	49.92	49.92	-0.22%	612
Jul 14, 2025	50.07	50.07	50.03	50.03	50.03	-1.22%	635
Jul 11, 2025	50.65	50.65	50.65	50.65	50.65	-	73
Jul 10, 2025	50.46	50.65	50.46	50.65	50.65	0.56%	604
Jul 9, 2025	50.60	50.60	50.37	50.37	50.37	0.12%	682
Jul 8, 2025	50.31	50.31	50.31	50.31	50.31	1.13%	277
Jul 7, 2025	50.02	50.05	49.75	49.75	49.75	-0.20%	4,028
Jul 3, 2025	50.06	50.06	49.85	49.85	49.85	2.29%	847
Jul 2, 2025	48.74	48.74	48.74	48.74	48.74	-1.26%	155
Jul 1, 2025	48.80	49.36	48.80	49.36	49.36	2.83%	5,659
Jun 30, 2025	47.82	48.00	47.78	48.00	48.00	0.08%	4,150
Jun 27, 2025	47.96	47.96	47.96	47.96	47.96	-	116
Jun 26, 2025	47.90	47.96	47.90	47.96	47.96	2.98%	4,012
Jun 25, 2025	46.57	46.57	46.57	46.57	46.57	-	126
Jun 24, 2025	46.87	47.03	46.57	46.57	46.57	-1.04%	2,500
Jun 23, 2025	46.42	47.06	46.42	47.06	47.06	2.68%	590
Jun 20, 2025	45.83	45.83	45.83	45.83	45.83	-	137
Jun 18, 2025	46.20	46.29	45.83	45.83	45.83	-1.65%	1,944
Jun 17, 2025	47.23	47.23	46.60	46.60	46.60	-1.40%	1,019
Jun 16, 2025	47.16	47.27	47.16	47.26	47.26	-0.23%	1,676
Jun 13, 2025	47.37	47.37	47.37	47.37	47.37	-	178
Jun 12, 2025	47.53	47.55	47.37	47.37	47.37	1.30%	796
Jun 11, 2025	47.38	47.47	46.76	46.76	46.76	-1.04%	639
Jun 10, 2025	46.00	47.25	46.00	47.25	47.25	3.85%	457
Jun 9, 2025	45.50	45.50	45.50	45.50	45.50	0.60%	390
Jun 6, 2025	45.18	45.73	45.18	45.23	45.23	-3.95%	4,692
Jun 5, 2025	47.09	47.09	47.09	47.09	45.60	0.41%	502
Jun 4, 2025	46.90	46.90	46.90	46.90	45.42	-	2,095
Jun 3, 2025	46.90	46.90	46.90	46.90	45.42	-0.91%	796
Jun 2, 2025	46.48	47.33	46.48	47.33	45.84	2.73%	1,549
May 30, 2025	46.24	46.35	46.07	46.07	44.62	0.39%	1,468
May 29, 2025	45.85	45.89	45.85	45.89	44.44	-0.84%	667
May 28, 2025	46.28	46.28	46.28	46.28	44.82	0.83%	474
May 27, 2025	45.97	46.07	45.90	45.90	44.45	-2.13%	1,495
May 23, 2025	47.09	47.15	46.90	46.90	45.42	-3.79%	3,467
May 22, 2025	49.00	49.00	48.23	48.75	47.21	23.11%	14,934
May 21, 2025	37.38	40.90	37.20	39.60	38.35	6.17%	28,170
May 20, 2025	37.09	37.40	37.09	37.30	36.12	2.18%	1,364
May 19, 2025	36.54	36.54	36.51	36.51	35.35	1.26%	777
May 16, 2025	36.10	36.15	36.05	36.05	34.91	-1.66%	1,250