Skip to main content
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,945.00
-29.00 (-1.47%)
At close: Mar 6, 2026

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,996.001,997.291,937.001,947.00--1.37%271,761
Mar 5, 20261,938.002,022.001,938.001,974.001,974.00-1.15%1,018,720
Mar 4, 20261,951.002,012.001,948.891,997.001,997.002.15%474,008
Mar 3, 20262,010.002,012.001,943.001,955.001,955.00-3.22%788,071
Mar 2, 20262,002.002,042.001,972.002,020.002,020.000.40%446,957
Feb 27, 20261,989.002,012.001,966.912,012.002,012.001.87%1,027,895
Feb 26, 20262,004.002,042.001,975.001,975.001,975.00-2.42%343,839
Feb 25, 20261,975.002,034.001,958.002,024.002,024.003.32%414,413
Feb 24, 20261,927.001,961.001,919.001,959.001,959.001.66%1,431,990
Feb 23, 20262,006.002,024.001,900.001,927.001,927.00-16.36%2,020,426
Feb 20, 20262,280.002,346.002,280.002,304.002,304.00-0.09%246,316
Feb 19, 20262,308.002,308.002,268.002,306.002,306.000.35%157,295
Feb 18, 20262,226.002,304.002,226.002,298.002,298.000.52%258,564
Feb 17, 20262,314.002,314.002,244.002,286.002,286.00-0.26%482,673
Feb 16, 20262,294.002,312.002,286.002,292.002,292.00-0.95%285,455
Feb 13, 20262,320.002,322.002,262.002,314.002,314.00-0.09%334,726
Feb 12, 20262,328.002,362.002,286.002,316.002,316.00-1.03%221,545
Feb 11, 20262,382.002,382.002,326.002,340.002,340.000.09%314,396
Feb 10, 20262,336.002,360.002,316.002,338.002,338.00-0.34%299,284
Feb 9, 20262,328.002,346.002,304.002,346.002,346.002.27%201,401
Feb 6, 20262,278.002,314.002,274.002,294.002,294.00-0.35%365,538
Feb 5, 20262,352.002,364.002,292.002,302.002,302.00-2.95%407,716
Feb 4, 20262,400.002,434.002,372.002,372.002,372.00-0.34%376,754
Feb 3, 20262,328.002,380.002,302.002,380.002,380.003.48%299,631
Feb 2, 20262,322.002,332.002,265.982,300.002,300.00-2.54%949,423
Jan 30, 20262,358.002,368.002,308.002,360.002,360.00-0.25%826,119
Jan 29, 20262,366.002,400.002,344.002,366.002,366.00-0.76%353,363
Jan 28, 20262,354.002,396.002,344.002,384.002,384.000.68%306,113
Jan 27, 20262,396.002,396.002,356.002,368.002,368.00-0.84%205,264
Jan 26, 20262,358.002,396.002,352.002,388.002,388.001.27%195,500
Jan 23, 20262,388.002,388.002,356.002,358.002,358.00-0.67%178,031
Jan 22, 20262,344.002,380.002,342.002,374.002,374.001.45%280,475
Jan 21, 20262,362.002,362.002,300.002,340.002,340.001.56%679,720
Jan 20, 20262,276.002,314.002,266.002,304.002,304.00-0.52%496,710
Jan 19, 20262,306.002,330.002,290.002,316.002,316.00-1.03%143,972
Jan 16, 20262,370.002,370.002,336.002,340.002,340.00-0.76%222,127
Jan 15, 20262,352.002,376.002,342.002,358.002,358.00-0.17%313,002
Jan 14, 20262,308.002,382.002,308.002,362.002,362.000.51%398,312
Jan 13, 20262,340.002,350.002,304.002,350.002,350.000.86%508,824
Jan 12, 20262,318.002,330.002,286.002,330.002,330.001.22%359,859
Jan 9, 20262,256.002,302.002,256.002,302.002,302.001.68%187,573
Jan 8, 20262,278.002,296.002,248.002,264.002,264.00-1.48%289,394
Jan 7, 20262,300.002,320.002,278.002,298.002,298.00-1.12%395,941
Jan 6, 20262,290.002,330.002,284.002,324.002,324.000.96%284,884
Jan 5, 20262,260.002,360.002,248.002,302.002,302.005.40%517,977
Jan 2, 20262,140.002,196.002,138.002,184.002,184.002.44%234,172
Dec 31, 20252,132.002,168.002,130.002,132.002,132.00-1.93%92,455
Dec 30, 20252,196.002,196.002,155.952,174.002,174.000.74%79,096
Dec 29, 20252,188.002,188.002,158.002,158.002,158.00-0.55%192,315
Dec 24, 20252,179.842,178.002,168.002,170.002,170.00-0.18%51,551
Dec 23, 20252,158.002,188.002,150.002,174.002,174.001.12%260,072
Dec 22, 20252,158.002,192.002,136.002,150.002,150.00-0.09%522,746
Dec 19, 20252,086.002,158.002,086.002,152.002,152.000.56%935,091
Dec 18, 20252,116.002,140.002,098.002,140.002,140.001.04%554,455
Dec 17, 20252,100.002,148.002,094.002,118.002,118.000.95%541,638
Dec 16, 20252,050.002,098.002,050.002,098.002,098.002.34%527,779
Dec 15, 20252,050.002,072.002,040.002,050.002,050.000.39%173,675
Dec 12, 20252,020.002,062.002,020.002,042.002,042.001.29%225,041
Dec 11, 20252,008.002,016.001,986.002,016.002,016.000.50%359,576
Dec 10, 20251,970.002,022.001,970.002,006.002,006.00-0.20%645,927
Dec 9, 20252,020.002,022.001,991.002,010.002,010.000.30%272,260
Dec 8, 20252,004.002,020.001,988.002,004.002,004.000.20%309,178
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