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