Skip to main content
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,000.00
-8.00 (-0.40%)
At close: Dec 5, 2025

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,981.002,040.001,981.002,000.002,000.00-0.40%205,781
Dec 4, 20252,016.002,026.002,000.002,008.002,008.00-0.40%313,125
Dec 3, 20252,008.002,042.002,004.002,016.002,016.000.30%776,590
Dec 2, 20251,982.002,018.001,982.002,010.002,010.000.95%537,912
Dec 1, 20251,977.002,010.001,970.001,991.001,991.000.05%428,050
Nov 28, 20251,997.001,997.001,963.001,990.001,990.002.37%366,852
Nov 27, 20252,010.002,010.001,939.001,944.001,944.00-1.02%666,762
Nov 26, 20251,994.001,994.001,947.001,964.001,942.000.26%540,394
Nov 25, 20251,939.001,959.001,909.001,959.001,937.061.29%544,451
Nov 24, 20251,975.002,006.001,911.001,934.001,912.34-2.03%962,312
Nov 21, 20252,002.002,016.001,954.001,974.001,951.89-2.18%984,353
Nov 20, 20252,080.002,118.001,980.002,018.001,995.40-3.35%786,449
Nov 19, 20252,080.002,112.002,064.002,088.002,064.610.58%320,139
Nov 18, 20252,078.002,096.002,052.002,076.002,052.75-0.86%341,548
Nov 17, 20252,150.002,150.002,092.002,094.002,070.54-2.60%340,149
Nov 14, 20252,164.002,166.002,124.002,150.002,125.92-1.38%591,466
Nov 13, 20252,148.002,192.002,142.002,180.002,155.580.93%308,465
Nov 12, 20252,158.002,170.002,128.002,160.002,135.800.93%252,361
Nov 11, 20252,158.002,158.002,120.002,140.002,116.03-600,132
Nov 10, 20252,070.002,156.002,070.002,140.002,116.030.75%213,858
Nov 7, 20252,072.002,142.002,072.002,124.002,100.21-0.09%402,658
Nov 6, 20252,140.002,140.002,113.122,126.002,102.19-0.28%181,167
Nov 5, 20252,114.002,134.002,102.002,132.002,108.120.85%311,621
Nov 4, 20252,078.002,116.002,076.002,114.002,090.320.48%782,343
Nov 3, 20252,158.002,158.002,100.002,104.002,080.43-1.31%264,743
Oct 31, 20252,176.002,176.002,120.002,132.002,108.12-1.75%283,866
Oct 30, 20252,180.002,180.002,156.002,170.002,145.69-0.37%177,078
Oct 29, 20252,198.002,198.002,172.002,178.002,153.600.18%398,175
Oct 28, 20252,158.002,174.002,150.002,174.002,149.650.65%207,639
Oct 27, 20252,160.002,174.002,142.002,160.002,135.80-0.37%825,416
Oct 24, 20252,146.002,168.002,128.002,168.002,143.711.03%274,436
Oct 23, 20252,114.002,146.002,104.002,146.002,121.962.19%552,745
Oct 22, 20252,092.002,118.002,086.002,100.002,076.480.10%458,205
Oct 21, 20252,160.002,160.002,088.002,098.002,074.50-2.78%584,138
Oct 20, 20252,148.002,158.002,132.002,158.002,133.831.03%149,803
Oct 17, 20252,084.002,137.002,084.002,136.002,112.07-320,920
Oct 16, 20252,164.002,170.002,118.002,136.002,112.07-0.93%359,211
Oct 15, 20252,122.002,188.002,116.002,156.002,131.851.89%528,898
Oct 14, 20252,098.002,118.002,088.002,116.002,092.300.86%399,735
Oct 13, 20252,070.002,110.002,062.252,098.002,074.501.55%290,250
Oct 10, 20252,076.002,088.002,056.002,066.002,042.86-0.10%323,913
Oct 9, 20252,110.002,112.002,042.002,068.002,044.841.08%874,657
Oct 8, 20252,040.002,048.002,028.002,046.002,023.080.79%310,806
Oct 7, 20252,014.002,046.362,014.002,030.002,007.26-0.20%145,428
Oct 6, 20252,034.002,038.002,008.002,034.002,011.22-211,289
Oct 3, 20251,985.002,038.001,985.002,034.002,011.220.69%443,934
Oct 2, 20252,046.002,062.002,018.002,020.001,997.37-0.98%286,847
Oct 1, 20252,034.002,044.002,004.102,040.002,017.151.49%383,337
Sep 30, 20251,949.002,020.001,949.002,010.001,987.480.60%581,588
Sep 29, 20251,985.002,004.001,977.001,998.001,975.620.96%273,489
Sep 26, 20251,959.001,981.001,944.001,979.001,956.831.44%317,345
Sep 25, 20251,896.001,956.001,896.001,951.001,929.150.31%220,679
Sep 24, 20251,935.001,958.001,933.001,945.001,923.21-0.51%184,430
Sep 23, 20251,939.001,964.001,928.001,955.001,933.101.40%802,112
Sep 22, 20251,940.001,940.001,913.001,928.001,906.400.10%116,461
Sep 19, 20251,904.001,943.001,853.001,926.001,904.430.84%514,964
Sep 18, 20251,914.001,923.001,899.001,910.001,888.60-0.37%250,927
Sep 17, 20251,884.001,917.001,884.001,917.001,895.530.74%193,958
Sep 16, 20251,919.001,929.001,899.001,903.001,881.68-0.63%241,175
Sep 15, 20251,915.001,932.001,905.001,915.001,893.55-455,581
Sep 12, 20251,930.001,930.001,907.001,915.001,893.55-0.05%233,107
Sep 11, 20251,918.001,925.001,900.001,916.001,894.540.16%336,608
Sep 10, 20251,916.001,950.001,871.001,913.001,891.57-0.36%705,163
Sep 9, 20251,950.001,950.001,916.001,920.001,898.49-0.67%292,385
Sep 8, 20251,934.001,940.001,914.001,933.001,911.350.73%206,316
Sep 5, 20251,928.001,942.001,893.001,919.001,897.500.05%249,575
Sep 4, 20251,915.001,931.001,906.001,918.001,896.52-0.26%225,392
Sep 3, 20251,930.001,933.001,901.001,923.001,901.461.00%206,356
Sep 2, 20251,923.001,925.001,888.001,904.001,882.67-0.94%268,221
Sep 1, 20251,875.001,927.161,875.001,922.001,900.470.58%450,278
Aug 29, 20251,929.001,936.001,911.001,911.001,889.59-0.98%405,272
Aug 28, 20251,911.001,933.001,911.001,930.001,908.380.36%288,125
Aug 27, 20251,857.001,927.001,857.001,923.001,901.461.32%468,227
Aug 26, 20251,896.001,909.001,891.001,898.001,876.74-0.52%438,001
Aug 22, 20251,899.001,917.001,890.001,908.001,886.630.79%203,570
Aug 21, 20251,884.001,898.001,877.001,893.001,871.800.64%215,997
Aug 20, 20251,858.001,887.001,852.001,881.001,859.931.13%507,345
Aug 19, 20251,840.001,869.001,835.001,860.001,839.171.03%316,795
Aug 18, 20251,870.001,870.001,833.691,841.001,820.38-0.05%128,876
Aug 15, 20251,847.001,867.501,841.001,842.001,821.37-288,038
Aug 14, 20251,800.001,843.001,793.001,842.001,821.372.16%447,645
Aug 13, 20251,802.001,804.001,768.001,803.001,782.800.78%345,571
Aug 12, 20251,775.001,791.001,765.001,789.001,768.961.36%533,177
Aug 11, 20251,757.001,771.001,752.001,765.001,745.23-0.56%405,910
Aug 8, 20251,814.001,814.001,754.001,775.001,755.120.28%516,927
Aug 7, 20251,778.001,781.001,754.001,770.001,750.170.63%512,563
Aug 6, 20251,752.001,763.001,745.001,759.001,739.300.74%320,982
Aug 5, 20251,753.001,755.001,735.001,746.001,726.440.58%438,101
Aug 4, 20251,737.001,749.001,730.721,736.001,716.55-483,996
Aug 1, 20251,762.001,769.001,731.001,736.001,716.55-1.81%610,830
Jul 31, 20251,764.001,808.001,753.001,768.001,748.20-0.11%454,559
Jul 30, 20251,778.001,788.001,763.001,770.001,750.17-0.84%383,952
Jul 29, 20251,804.001,826.001,783.001,785.001,765.01-1.71%495,004
Jul 28, 20251,814.001,859.001,811.001,816.001,795.66-1.20%373,811
Jul 25, 20251,840.001,847.001,824.001,838.001,817.41-0.49%600,111
Jul 24, 20251,831.001,873.001,831.001,847.001,826.31-0.81%370,837
Jul 23, 20251,899.001,899.001,862.001,862.001,841.140.32%540,046
Jul 22, 20251,829.001,882.001,829.001,856.001,835.21-0.91%308,895
Jul 21, 20251,898.001,898.001,868.001,873.001,852.02-0.53%279,564
Jul 18, 20251,877.001,901.001,871.001,883.001,861.910.43%358,846