Johnson Matthey Plc (LON:JMAT)
London
· Delayed Price · Currency is GBP · Price in GBp 1,979.00
+28.00 (1.44%)
Sep 26, 2025, 4:57 PM BST
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,959.00 | 1,981.00 | 1,944.00 | 1,979.00 | 1,979.00 | 1.44% | 317,338 |
| Sep 25, 2025 | 1,896.00 | 1,956.00 | 1,896.00 | 1,951.00 | 1,951.00 | 0.31% | 220,678 |
| Sep 24, 2025 | 1,935.00 | 1,958.00 | 1,933.00 | 1,945.00 | 1,945.00 | -0.51% | 184,430 |
| Sep 23, 2025 | 1,939.00 | 1,964.00 | 1,928.00 | 1,955.00 | 1,955.00 | 1.40% | 802,111 |
| Sep 22, 2025 | 1,940.00 | 1,940.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.10% | 116,460 |
| Sep 19, 2025 | 1,895.68 | 1,943.00 | 1,895.68 | 1,926.00 | 1,926.00 | 0.84% | 514,963 |
| Sep 18, 2025 | 1,914.00 | 1,923.00 | 1,899.00 | 1,910.00 | 1,910.00 | -0.37% | 250,926 |
| Sep 17, 2025 | 1,884.00 | 1,917.00 | 1,884.00 | 1,917.00 | 1,917.00 | 0.74% | 193,957 |
| Sep 16, 2025 | 1,919.00 | 1,929.00 | 1,899.00 | 1,903.00 | 1,903.00 | -0.63% | 241,174 |
| Sep 15, 2025 | 1,915.00 | 1,931.00 | 1,905.00 | 1,915.00 | 1,915.00 | - | 455,580 |
| Sep 12, 2025 | 1,930.00 | 1,930.00 | 1,907.00 | 1,915.00 | 1,915.00 | -0.05% | 233,106 |
| Sep 11, 2025 | 1,918.00 | 1,925.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.16% | 336,608 |
| Sep 10, 2025 | 1,921.44 | 1,929.00 | 1,871.00 | 1,913.00 | 1,913.00 | -0.36% | 705,163 |
| Sep 9, 2025 | 1,950.00 | 1,950.00 | 1,916.00 | 1,920.00 | 1,920.00 | -0.67% | 292,385 |
| Sep 8, 2025 | 1,934.00 | 1,940.00 | 1,914.00 | 1,933.00 | 1,933.00 | 0.73% | 206,316 |
| Sep 5, 2025 | 1,928.00 | 1,942.00 | 1,908.00 | 1,919.00 | 1,919.00 | 0.05% | 249,575 |
| Sep 4, 2025 | 1,918.00 | 1,931.00 | 1,906.00 | 1,918.00 | 1,918.00 | -0.26% | 225,392 |
| Sep 3, 2025 | 1,930.00 | 1,931.33 | 1,901.00 | 1,923.00 | 1,923.00 | 1.00% | 206,355 |
| Sep 2, 2025 | 1,923.00 | 1,925.00 | 1,888.00 | 1,904.00 | 1,904.00 | -0.94% | 268,221 |
| Sep 1, 2025 | 1,875.00 | 1,927.16 | 1,875.00 | 1,922.00 | 1,922.00 | 0.58% | 450,277 |
| Aug 29, 2025 | 1,929.00 | 1,936.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.98% | 405,271 |
| Aug 28, 2025 | 1,911.00 | 1,933.00 | 1,911.00 | 1,930.00 | 1,930.00 | 0.36% | 288,125 |
| Aug 27, 2025 | 1,857.00 | 1,927.00 | 1,857.00 | 1,923.00 | 1,923.00 | 1.32% | 468,226 |
| Aug 26, 2025 | 1,896.00 | 1,909.00 | 1,891.00 | 1,898.00 | 1,898.00 | -0.52% | 438,001 |
| Aug 22, 2025 | 1,899.00 | 1,917.00 | 1,890.00 | 1,908.00 | 1,908.00 | 0.79% | 203,570 |
| Aug 21, 2025 | 1,884.00 | 1,898.00 | 1,877.00 | 1,893.00 | 1,893.00 | 0.64% | 215,997 |
| Aug 20, 2025 | 1,858.00 | 1,887.00 | 1,852.00 | 1,881.00 | 1,881.00 | 1.13% | 507,344 |
| Aug 19, 2025 | 1,840.00 | 1,869.00 | 1,835.00 | 1,860.00 | 1,860.00 | 1.03% | 316,794 |
| Aug 18, 2025 | 1,870.00 | 1,870.00 | 1,833.69 | 1,841.00 | 1,841.00 | -0.05% | 128,876 |
| Aug 15, 2025 | 1,847.00 | 1,867.50 | 1,841.00 | 1,842.00 | 1,842.00 | - | 288,038 |
| Aug 14, 2025 | 1,800.00 | 1,843.00 | 1,793.00 | 1,842.00 | 1,842.00 | 2.16% | 447,644 |
| Aug 13, 2025 | 1,802.00 | 1,804.00 | 1,768.00 | 1,803.00 | 1,803.00 | 0.78% | 345,570 |
| Aug 12, 2025 | 1,775.00 | 1,791.00 | 1,765.00 | 1,789.00 | 1,789.00 | 1.36% | 533,177 |
| Aug 11, 2025 | 1,757.00 | 1,771.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.56% | 405,909 |
| Aug 8, 2025 | 1,814.00 | 1,814.00 | 1,754.00 | 1,775.00 | 1,775.00 | 0.28% | 516,926 |
| Aug 7, 2025 | 1,778.00 | 1,781.00 | 1,754.00 | 1,770.00 | 1,770.00 | 0.63% | 512,563 |
| Aug 6, 2025 | 1,752.00 | 1,763.00 | 1,745.00 | 1,759.00 | 1,759.00 | 0.74% | 320,982 |
| Aug 5, 2025 | 1,753.00 | 1,755.00 | 1,735.00 | 1,746.00 | 1,746.00 | 0.58% | 438,101 |
| Aug 4, 2025 | 1,737.00 | 1,749.00 | 1,730.72 | 1,736.00 | 1,736.00 | - | 483,995 |
| Aug 1, 2025 | 1,762.00 | 1,769.00 | 1,731.00 | 1,736.00 | 1,736.00 | -1.81% | 610,830 |
| Jul 31, 2025 | 1,764.00 | 1,808.00 | 1,753.00 | 1,768.00 | 1,768.00 | -0.11% | 454,558 |
| Jul 30, 2025 | 1,778.00 | 1,788.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.84% | 383,951 |
| Jul 29, 2025 | 1,804.00 | 1,826.00 | 1,783.00 | 1,785.00 | 1,785.00 | -1.71% | 495,004 |
| Jul 28, 2025 | 1,814.00 | 1,859.00 | 1,811.00 | 1,816.00 | 1,816.00 | -1.20% | 373,810 |
| Jul 25, 2025 | 1,839.99 | 1,847.00 | 1,824.00 | 1,838.00 | 1,838.00 | -0.49% | 600,110 |
| Jul 24, 2025 | 1,831.00 | 1,873.00 | 1,831.00 | 1,847.00 | 1,847.00 | -0.81% | 370,837 |
| Jul 23, 2025 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.32% | 540,046 |
| Jul 22, 2025 | 1,829.00 | 1,882.00 | 1,829.00 | 1,856.00 | 1,856.00 | -0.91% | 308,894 |
| Jul 21, 2025 | 1,898.00 | 1,898.00 | 1,868.00 | 1,873.00 | 1,873.00 | -0.53% | 279,564 |
| Jul 18, 2025 | 1,877.00 | 1,901.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.43% | 358,846 |