Johnson Matthey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.61	33.61	33.52	33.61	33.61	0.93%	11,776
Apr 24, 2025	33.32	33.53	33.30	33.30	33.30	1.09%	1,227
Apr 23, 2025	32.91	32.94	32.89	32.94	32.94	0.89%	942
Apr 22, 2025	32.33	32.65	32.26	32.65	32.65	-0.46%	6,078
Apr 21, 2025	32.79	32.80	31.67	32.80	32.80	2.53%	1,465
Apr 17, 2025	31.76	32.06	31.76	31.99	31.99	1.78%	4,238
Apr 16, 2025	31.93	31.93	31.43	31.43	31.43	-0.57%	4,163
Apr 15, 2025	31.57	31.61	31.40	31.61	31.61	1.66%	2,333
Apr 14, 2025	31.14	31.20	30.93	31.10	31.10	-0.65%	5,946
Apr 11, 2025	31.44	31.44	30.42	31.30	31.30	2.29%	5,457
Apr 10, 2025	30.72	31.04	30.24	30.60	30.60	-5.90%	1,589
Apr 9, 2025	29.52	32.52	29.42	32.52	32.52	12.10%	7,947
Apr 8, 2025	30.76	30.76	29.01	29.01	29.01	-3.30%	6,667
Apr 7, 2025	30.43	30.43	29.08	30.00	30.00	-2.91%	4,892
Apr 4, 2025	31.62	31.74	30.86	30.90	30.90	-3.87%	6,355
Apr 3, 2025	32.65	32.65	32.14	32.14	32.14	-7.13%	2,580
Apr 2, 2025	34.67	34.70	34.61	34.61	34.61	0.68%	491
Apr 1, 2025	34.59	34.59	34.38	34.38	34.38	1.04%	1,216
Mar 31, 2025	34.02	34.02	34.02	34.02	34.02	-3.43%	774
Mar 28, 2025	35.37	35.39	35.23	35.23	35.23	-0.07%	1,612
Mar 27, 2025	35.26	35.26	35.26	35.26	35.26	0.84%	1,266
Mar 26, 2025	35.22	35.22	34.96	34.96	34.96	-2.14%	1,200
Mar 25, 2025	35.76	35.76	35.73	35.73	35.73	-1.23%	846
Mar 24, 2025	36.21	36.21	36.17	36.17	36.17	0.82%	514
Mar 21, 2025	35.88	35.88	35.88	35.88	35.88	-2.35%	565
Mar 20, 2025	36.74	36.74	36.74	36.74	36.74	-1.62%	353
Mar 19, 2025	37.50	37.50	37.33	37.35	37.35	0.98%	2,002
Mar 18, 2025	36.98	36.98	36.98	36.98	36.98	-	200
Mar 17, 2025	36.83	36.98	36.83	36.98	36.98	1.60%	1,456
Mar 14, 2025	36.41	36.64	36.36	36.40	36.40	-2.02%	772
Mar 13, 2025	37.15	37.15	37.15	37.15	37.15	-	423
Mar 12, 2025	37.15	37.15	37.15	37.15	37.15	-	199
Mar 11, 2025	36.95	37.26	36.82	37.15	37.15	0.30%	1,069
Mar 10, 2025	37.53	37.53	36.92	37.04	37.04	-4.71%	750
Mar 7, 2025	38.30	38.87	37.76	38.87	38.87	1.01%	2,152
Mar 6, 2025	38.90	38.90	38.48	38.48	38.48	0.60%	2,126
Mar 5, 2025	38.08	38.25	37.85	38.25	38.25	5.78%	2,939
Mar 4, 2025	36.16	36.16	36.16	36.16	36.16	-4.14%	449
Mar 3, 2025	37.72	37.72	37.72	37.72	37.72	2.72%	453
Feb 28, 2025	36.26	36.72	36.26	36.72	36.72	2.14%	1,214
Feb 27, 2025	36.23	36.23	35.95	35.95	35.95	-1.93%	2,028
Feb 26, 2025	36.66	36.66	36.66	36.66	36.66	-	120
Feb 25, 2025	36.68	36.68	36.40	36.66	36.66	-0.02%	2,032
Feb 24, 2025	36.67	36.67	36.67	36.67	36.67	0.65%	2,549
Feb 21, 2025	37.14	37.14	36.43	36.43	36.43	-0.95%	856
Feb 20, 2025	36.68	36.78	36.05	36.78	36.78	-1.05%	3,086
Feb 19, 2025	36.59	37.17	36.59	37.17	37.17	-0.24%	947
Feb 18, 2025	37.11	37.26	37.11	37.26	37.26	-0.96%	1,359
Feb 14, 2025	37.62	37.69	37.60	37.62	37.62	1.47%	9,326
Feb 13, 2025	36.88	37.48	36.88	37.08	37.08	1.83%	3,781