Skip to main content
Johnson Matthey Plc (FRA:JMT2)
Germany flag Germany · Delayed Price · Currency is EUR
22.72
+0.20 (0.89%)
At close: Dec 5, 2025

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7222.7222.7222.7222.720.89%-
Dec 2, 202521.5622.5621.5622.5222.520.72%-
Dec 1, 202521.5822.3621.5822.3622.360.45%-
Nov 28, 202521.1222.2621.1222.2622.261.18%-
Nov 27, 202521.3622.0021.3622.0022.00-0.18%-
Nov 26, 202521.2222.0421.2222.0421.791.75%-
Nov 25, 202520.9621.6620.9621.6621.411.21%-
Nov 24, 202521.3622.3821.3621.4021.16-3.52%-
Nov 21, 202521.7822.1821.7822.1821.93-2.97%-
Nov 20, 202523.5023.5022.4022.8622.60-3.71%170
Nov 17, 202523.7423.7423.7423.7423.47-0.34%-
Nov 14, 202523.9024.1023.8223.8223.55-8.10%-
Nov 13, 202524.1825.9224.1825.9225.627.73%50
Nov 12, 202523.8424.0623.8424.0623.791.26%-
Nov 11, 202523.8823.8823.7623.7623.49-1.00%-
Nov 10, 202523.9024.0223.9024.0023.730.93%-
Nov 7, 202523.9423.9423.7823.7823.51-0.42%-
Nov 6, 202523.8023.8823.8023.8823.610.42%-
Nov 5, 202523.5223.7823.5223.7823.510.34%-
Nov 3, 202523.7623.7623.7023.7023.43-1.25%-
Oct 31, 202523.4824.3223.4824.0023.73-0.83%106
Oct 30, 202523.5624.3623.5624.2023.92-0.98%-
Oct 29, 202523.5426.0223.5424.4424.160.74%380
Oct 28, 202523.5224.2623.5224.2623.98-0.25%-
Oct 24, 202523.4624.3223.4624.3224.040.91%-
Oct 23, 202523.0224.1023.0224.1023.831.09%-
Oct 22, 202522.9423.8422.9423.8423.57-0.58%-
Oct 21, 202523.6424.3023.6423.9823.71-4.69%2
Oct 20, 202523.4025.1623.4025.1624.874.75%198
Oct 17, 202524.5024.5023.6624.0223.75-1.31%700
Oct 16, 202525.8025.8024.3424.3424.06-2.64%350
Oct 15, 202525.0025.0025.0025.0024.720.08%480
Oct 13, 202522.6025.4422.6024.9824.706.48%500
Oct 10, 202522.6223.5022.6223.4623.19-0.51%-
Oct 9, 202522.4023.6222.4023.5823.311.99%-
Oct 8, 202522.2823.2422.2823.1222.860.09%-
Oct 7, 202522.2823.1022.2823.1022.840.61%-
Oct 6, 202522.2622.9622.2622.9622.700.79%-
Oct 3, 202522.0422.9422.0422.7822.52-0.52%-
Oct 2, 202522.3023.2222.3022.9022.64-0.69%-
Oct 1, 202521.9023.0621.9023.0622.802.04%-
Sep 30, 202521.7822.6021.7822.6022.340.62%-
Sep 29, 202521.6022.4621.6022.4622.201.45%-
Sep 26, 202521.2622.1421.2622.1421.890.91%-
Sep 25, 202521.2221.9421.2221.9421.690.27%-
Sep 24, 202521.3221.8821.3221.8821.63-6.58%-
Sep 23, 202521.0223.4221.0223.4223.157.73%140
Sep 22, 202521.0421.7421.0421.7421.490.18%-
Sep 19, 202520.8821.7020.8821.7021.450.28%-
Sep 18, 202521.0421.6421.0421.6421.390.28%-
Sep 17, 202520.8421.6220.8421.5821.33-0.46%-
Sep 16, 202521.0821.8021.0821.6821.43-0.28%-
Sep 15, 202521.0821.9621.0821.7421.49-0.46%-
Sep 12, 202521.0621.8421.0621.8421.590.74%-
Sep 11, 202521.0621.7821.0621.6821.43-0.18%-
Sep 10, 202521.1421.8221.1421.7221.47-1.18%-
Sep 9, 202521.2222.0621.2221.9821.73--
Sep 8, 202521.0621.9821.0621.9821.730.09%-
Sep 5, 202521.0621.9621.0621.9621.711.39%-
Sep 4, 202521.1021.8021.1021.6621.41-0.91%-
Sep 3, 202520.8421.8620.8421.8621.612.25%25
Sep 2, 202521.1621.7421.1621.3821.14-1.93%-
Sep 1, 202521.0021.8021.0021.8021.55-0.27%-
Aug 29, 202521.2422.0421.2421.8621.61-0.09%-
Aug 28, 202521.2422.0421.2421.8821.630.09%-
Aug 27, 202520.9421.8620.9421.8621.610.92%-
Aug 26, 202521.0421.7421.0421.6621.410.65%-
Aug 25, 202520.9621.5220.9621.5221.27-0.09%-
Aug 22, 202520.8421.7020.8421.5421.290.37%-
Aug 21, 202520.7021.5420.7021.4621.220.66%-
Aug 20, 202520.5421.3420.5421.3221.080.28%-
Aug 19, 202520.2821.2620.2821.2621.021.24%-
Aug 18, 202520.3021.0420.3021.0020.76-0.85%-
Aug 15, 202520.3621.3220.3621.1820.941.44%-
Aug 14, 202519.9420.8819.9420.8820.642.25%-
Aug 13, 202519.6820.4219.6820.4220.190.79%-
Aug 12, 202519.4420.2819.4420.2620.030.70%-
Aug 11, 202519.5120.1219.5120.1219.890.75%-
Aug 8, 202519.4220.1019.4219.9719.74-1.04%-
Aug 7, 202519.1821.4419.1820.1819.951.66%500
Aug 6, 202519.0919.8819.0919.8519.620.20%-
Aug 5, 202519.0019.8119.0019.8119.581.07%-
Aug 4, 202518.9719.7218.9719.6019.38-0.61%-
Aug 1, 202519.4420.0419.4419.7219.50-1.89%-
Jul 31, 202519.5320.2019.5320.1019.87-0.69%-
Jul 30, 202519.6520.2419.6520.2420.01-1.36%-
Jul 29, 202519.9720.6219.9720.5220.29-0.77%-
Jul 28, 202520.0420.8420.0420.6820.44-0.19%-
Jul 25, 202520.1820.7220.1820.7220.48-0.86%-
Jul 24, 202520.4421.1420.4420.9020.66-1.69%-
Jul 23, 202520.3621.2620.3621.2621.021.33%-
Jul 22, 202520.5421.1420.5420.9820.74-1.69%-
Jul 21, 202520.7021.5420.7021.3421.10-1.11%-
Jul 18, 202520.6221.5820.6221.5821.331.51%-
Jul 17, 202520.3221.2620.3221.2621.020.57%-
Jul 16, 202520.4421.1420.4421.1420.90-0.47%-
Jul 15, 202520.3421.2420.3421.2421.000.66%-
Jul 14, 202520.4821.1420.4821.1020.86--
Jul 11, 202520.6821.2420.6821.1020.86-3.21%-
Jul 10, 202521.8021.8021.8021.8021.559.99%1,500