Skip to main content
Johnson Matthey Plc (LON:JMAT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,022.00
-26.00 (-1.27%)
Apr 28, 2026, 4:49 PM GMT

Johnson Matthey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,090.002,090.002,022.002,022.002,022.00-1.27%374,205
Apr 27, 20262,016.002,063.862,016.002,048.002,048.000.10%439,030
Apr 24, 20262,068.002,068.002,018.002,046.002,046.00-0.49%276,251
Apr 23, 20262,052.002,078.002,044.002,056.002,056.00-0.87%274,227
Apr 22, 20262,096.002,096.002,056.002,074.002,074.000.68%477,201
Apr 21, 20262,058.002,074.002,050.002,060.002,060.000.10%280,690
Apr 20, 20262,040.002,064.002,034.002,058.002,058.00-0.10%234,762
Apr 17, 20261,982.002,078.001,982.002,060.002,060.000.98%709,789
Apr 16, 20262,034.002,044.002,018.002,040.002,040.000.99%212,200
Apr 15, 20262,030.002,040.001,998.002,020.002,020.00-0.49%590,237
Apr 14, 20262,016.002,030.002,000.002,030.002,030.001.20%1,089,920
Apr 13, 20262,036.002,036.001,998.002,006.002,006.00-1.28%337,039
Apr 10, 20262,016.002,056.002,004.002,032.002,032.000.99%363,587
Apr 9, 20261,988.002,012.001,987.002,012.002,012.000.50%345,335
Apr 8, 20261,965.002,002.001,959.002,002.002,002.004.38%392,460
Apr 7, 20261,920.001,950.001,912.001,918.001,918.00-0.21%499,872
Apr 2, 20261,880.001,922.001,863.001,922.001,922.001.00%719,526
Apr 1, 20261,920.001,941.001,903.001,903.001,903.000.32%270,004
Mar 31, 20261,879.001,905.001,870.001,897.001,897.001.39%497,435
Mar 30, 20261,874.001,882.001,844.001,871.001,871.00-0.58%384,616
Mar 27, 20261,893.001,904.281,872.001,882.001,882.00-0.79%824,012
Mar 26, 20261,934.001,934.001,873.001,897.001,897.00-0.42%348,608
Mar 25, 20261,878.001,905.001,864.411,905.001,905.002.42%266,009
Mar 24, 20261,816.001,860.001,798.001,860.001,860.002.65%415,539
Mar 23, 20261,760.001,839.001,731.831,812.001,812.001.34%518,500
Mar 20, 20261,821.001,830.001,775.001,788.001,788.00-0.50%2,029,287
Mar 19, 20261,892.001,896.001,797.001,797.001,797.00-6.06%946,172
Mar 18, 20261,909.001,937.501,909.001,913.001,913.00-0.16%683,337
Mar 17, 20261,890.001,930.001,886.001,916.001,916.000.58%481,078
Mar 16, 20261,972.001,972.001,894.001,905.001,905.00-0.68%279,596
Mar 13, 20261,926.001,945.001,912.001,918.001,918.00-1.64%671,071
Mar 12, 20261,915.001,953.001,915.001,950.001,950.00-0.10%401,931
Mar 11, 20261,924.001,960.001,918.001,952.001,952.000.46%312,803
Mar 10, 20261,944.001,968.001,932.001,943.001,943.002.91%613,247
Mar 9, 20261,905.001,918.601,872.001,888.001,888.00-2.93%364,854
Mar 6, 20261,996.001,997.291,932.001,945.001,945.00-1.47%576,202
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%476,578
Mar 3, 20262,010.002,022.001,943.001,955.001,955.00-3.22%788,082
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, 20262,004.002,044.001,975.001,975.001,975.00-2.42%346,674
Feb 25, 20261,975.002,034.001,957.042,024.002,024.003.32%419,651
Feb 24, 20261,927.001,961.001,919.001,959.001,959.001.66%1,431,989
Feb 23, 20262,006.002,024.001,900.001,927.001,927.00-16.36%2,096,443
Feb 20, 20262,280.002,346.002,280.002,304.002,304.00-0.09%246,318
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%334,729
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%201,406
Feb 6, 20262,278.002,314.002,274.002,294.002,294.00-0.35%366,893
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%376,760
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%306,114
Jan 27, 20262,396.002,398.002,354.002,368.002,368.00-0.84%205,267
Jan 26, 20262,358.002,396.002,352.002,388.002,388.001.27%199,064
Jan 23, 20262,388.002,388.002,356.002,358.002,358.00-0.67%178,154
Jan 22, 20262,344.002,380.002,340.822,374.002,374.001.45%280,478
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%496,713
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%313,005
Jan 14, 20262,308.002,382.002,308.002,362.002,362.000.51%398,316
Jan 13, 20262,340.002,350.002,304.002,350.002,350.000.86%508,826
Jan 12, 20262,318.002,330.002,286.002,330.002,330.001.22%359,862
Jan 9, 20262,256.002,302.002,256.002,302.002,302.001.68%187,573
Jan 8, 20262,278.002,300.002,246.002,264.002,264.00-1.48%289,397
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%284,886
Jan 5, 20262,260.002,360.002,234.002,302.002,302.005.40%517,984
Jan 2, 20262,140.002,198.002,138.002,184.002,184.002.44%234,182
Dec 31, 20252,132.002,176.002,126.002,132.002,132.00-1.93%92,459
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, 20252,168.002,186.002,168.002,170.002,170.00-0.18%51,553
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%935,092
Dec 18, 20252,116.002,140.002,098.002,140.002,140.001.04%554,457
Dec 17, 20252,100.002,148.002,094.002,118.002,118.000.95%541,640
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%225,045
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%1,190,063
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, 20252,016.002,028.001,998.002,008.002,008.00-0.40%313,127
Dec 3, 20252,008.002,042.002,004.002,016.002,016.000.30%776,590