Johnson Matthey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	62.60	62.60	62.60	62.60	-	-2.13%	111
Feb 11, 2026	64.25	64.25	63.96	63.96	63.96	-0.03%	283
Feb 9, 2026	63.98	63.98	63.98	63.98	63.98	2.73%	506
Feb 5, 2026	62.28	62.28	62.28	62.28	62.28	-3.83%	477
Feb 4, 2026	65.25	65.44	64.76	64.76	64.76	-1.43%	1,731
Jan 29, 2026	65.70	65.70	65.70	65.70	65.70	2.26%	440
Jan 23, 2026	64.25	64.25	64.25	64.25	64.25	0.49%	256
Jan 22, 2026	63.86	64.24	63.56	63.94	63.94	1.15%	1,364
Jan 21, 2026	62.65	63.21	62.65	63.21	63.21	0.72%	1,502
Jan 16, 2026	63.14	63.15	62.76	62.76	62.76	-0.93%	2,631
Jan 15, 2026	63.19	63.45	63.19	63.35	63.35	-0.44%	577
Jan 14, 2026	63.61	63.63	63.61	63.63	63.63	0.49%	291
Jan 13, 2026	63.32	63.32	63.32	63.32	63.32	1.35%	290
Jan 12, 2026	62.59	62.59	62.48	62.48	62.48	2.64%	1,059
Jan 8, 2026	60.57	61.01	60.57	60.87	60.87	-1.49%	1,313
Jan 7, 2026	62.36	62.36	61.79	61.79	61.79	-1.10%	1,096
Jan 5, 2026	62.48	62.48	62.48	62.48	62.48	6.29%	701
Jan 2, 2026	58.95	58.97	58.78	58.78	58.78	2.40%	719
Dec 31, 2025	55.88	57.40	55.88	57.40	57.40	-2.74%	631
Dec 30, 2025	59.00	59.02	59.00	59.02	59.02	0.67%	2,476
Dec 29, 2025	60.80	60.80	58.60	58.63	58.63	0.33%	1,234
Dec 23, 2025	58.47	58.47	58.44	58.44	58.44	1.46%	388
Dec 19, 2025	57.60	57.60	57.60	57.60	57.60	1.69%	542
Dec 17, 2025	56.65	56.65	56.65	56.65	56.65	1.15%	408
Dec 16, 2025	55.68	56.00	55.68	56.00	56.00	1.91%	1,865
Dec 15, 2025	54.95	54.95	54.95	54.95	54.95	1.10%	207
Dec 11, 2025	54.35	54.35	54.35	54.35	54.35	1.68%	275
Dec 10, 2025	53.45	53.45	53.45	53.45	53.45	0.21%	310
Dec 9, 2025	53.34	53.34	53.34	53.34	53.34	-	488
Dec 8, 2025	53.46	53.46	53.34	53.34	53.34	-0.37%	639
Dec 4, 2025	53.54	53.54	53.54	53.54	53.54	-0.28%	294
Dec 3, 2025	53.69	53.69	53.69	53.69	53.69	0.68%	452
Dec 2, 2025	53.33	53.33	53.33	53.33	53.33	0.83%	691
Dec 1, 2025	52.89	52.89	52.89	52.89	52.89	4.44%	724
Nov 24, 2025	50.24	50.64	50.04	50.64	50.08	-1.84%	8,716
Nov 21, 2025	51.78	51.78	51.43	51.59	51.02	-1.99%	4,278
Nov 20, 2025	53.13	53.13	52.64	52.64	52.06	-3.09%	296
Nov 18, 2025	54.32	54.32	54.32	54.32	53.72	-2.21%	287
Nov 17, 2025	55.32	55.55	55.25	55.55	54.94	-1.86%	532
Nov 14, 2025	56.34	56.60	56.34	56.60	55.98	-1.77%	555
Nov 13, 2025	57.39	57.62	57.39	57.62	56.99	1.02%	419
Nov 12, 2025	56.73	57.04	56.73	57.04	56.41	1.37%	909
Nov 11, 2025	56.20	56.27	56.20	56.27	55.65	-0.81%	243
Nov 10, 2025	56.58	56.73	56.56	56.73	56.11	1.39%	729
Nov 7, 2025	55.93	55.95	55.93	55.95	55.34	0.61%	1,868
Nov 6, 2025	55.61	55.61	55.61	55.61	55.00	-0.04%	764
Nov 5, 2025	55.58	55.64	55.58	55.63	55.02	0.70%	775
Nov 4, 2025	55.03	55.25	55.03	55.25	54.64	-1.59%	539
Oct 31, 2025	56.50	56.50	56.07	56.14	55.52	-3.29%	1,067
Oct 29, 2025	57.92	58.04	57.92	58.04	57.41	0.30%	422