UK markets close in 4 hours 25 minutes

Johnson Matthey Plc (JMAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,078.00+14.00 (+0.46%)
As of 11:50AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20213,076.003,106.003,064.003,078.003,078.0057,592
21 Jun 20212,991.003,064.002,980.003,064.003,064.00497,658
18 Jun 20213,133.003,137.002,989.003,018.003,018.001,881,276
17 Jun 20213,183.003,183.003,132.003,138.003,138.00582,419
16 Jun 20213,148.003,231.003,130.003,197.003,197.00904,357
15 Jun 20213,100.003,139.003,083.003,139.003,139.00904,502
14 Jun 20213,161.003,174.003,078.003,078.003,078.00564,117
11 Jun 20213,152.003,188.003,118.003,137.003,137.00385,482
10 Jun 20213,108.003,156.003,088.003,154.003,154.00695,926
10 Jun 202150 Dividend
09 Jun 20213,197.003,212.003,145.003,145.003,095.00437,722
08 Jun 20213,185.003,209.203,175.003,200.003,149.13359,152
07 Jun 20213,192.003,214.813,167.003,194.003,143.221,776,074
04 Jun 20213,148.003,193.003,129.003,190.003,139.28466,437
03 Jun 20213,115.003,148.003,086.003,143.003,093.03531,183
02 Jun 20213,122.003,139.003,033.003,072.003,023.16661,276
01 Jun 20213,054.003,147.003,050.003,128.003,078.27857,854
28 May 20213,050.003,098.002,975.003,046.002,997.57736,600
27 May 20213,126.003,173.002,993.423,038.002,989.701,577,563
26 May 20213,240.003,252.003,135.003,150.003,099.92365,852
25 May 20213,207.003,221.003,181.003,181.003,130.43278,016
24 May 20213,158.003,209.003,135.003,200.003,149.13288,009
21 May 20213,200.003,210.003,145.003,168.003,117.63478,935
20 May 20213,215.003,218.073,165.003,206.003,155.03337,145
19 May 20213,186.003,194.003,148.003,186.003,135.35355,584
18 May 20213,245.003,255.003,207.003,220.003,168.81353,863
17 May 20213,238.003,252.003,191.003,205.003,154.05427,128
14 May 20213,254.003,270.003,230.003,242.003,190.46285,204
13 May 20213,207.003,246.003,163.003,235.003,183.57334,504
12 May 20213,219.003,251.003,209.003,239.003,187.51327,217
11 May 20213,200.003,230.003,155.003,225.003,173.73588,395
10 May 20213,285.003,290.003,236.003,240.003,188.49436,751
07 May 20213,284.003,301.003,225.003,273.003,220.97326,939
06 May 20213,284.003,311.763,252.003,265.003,213.09561,752
05 May 20213,252.003,299.573,250.003,278.003,225.89674,879
04 May 20213,284.003,289.003,220.003,232.003,180.62355,197
30 Apr 20213,275.003,297.383,224.003,250.003,198.33626,531
29 Apr 20213,299.003,338.003,218.003,227.003,175.70510,614
28 Apr 20213,312.003,363.003,295.003,295.003,242.62607,648
27 Apr 20213,298.003,322.003,281.003,300.003,247.54475,346
26 Apr 20213,303.003,324.903,262.903,297.003,244.58293,817
23 Apr 20213,251.003,310.003,249.843,294.003,241.63408,604
22 Apr 20213,245.003,281.003,218.003,266.003,214.08502,688
21 Apr 20213,205.003,226.003,154.003,187.003,136.33401,765
20 Apr 20213,203.003,232.003,182.003,182.003,131.41882,806
19 Apr 20213,191.003,244.003,188.003,198.003,147.16331,369
16 Apr 20213,157.003,193.003,156.003,186.003,135.35525,372
15 Apr 20213,125.003,194.633,125.003,172.003,121.57464,557
14 Apr 20213,153.003,170.003,088.003,115.003,065.48423,914
13 Apr 20213,151.003,204.003,137.003,147.003,096.97452,666
12 Apr 20213,160.003,174.003,125.003,152.003,101.89404,940
09 Apr 20213,148.003,168.003,090.003,134.003,084.18686,911
08 Apr 20213,300.003,340.003,127.003,145.003,095.00782,936
07 Apr 20213,089.003,118.003,064.003,099.003,049.73617,453
06 Apr 20213,045.003,098.003,038.003,072.003,023.16514,454
01 Apr 20213,023.003,064.003,013.003,014.002,966.08377,361
31 Mar 20213,084.003,118.003,007.003,013.002,965.10448,559
30 Mar 20213,066.003,111.453,029.003,092.003,042.841,688,021
29 Mar 20213,036.003,078.003,014.003,055.003,006.43485,933
26 Mar 20213,061.003,073.003,009.003,031.002,982.81614,163
25 Mar 20212,988.003,027.002,957.003,027.002,978.88532,323
24 Mar 20212,933.003,010.002,931.003,002.002,954.27432,785
23 Mar 20212,937.002,959.002,899.002,955.002,908.02628,995
22 Mar 20212,950.002,987.002,939.002,967.002,919.83447,267
19 Mar 20213,009.003,020.002,959.002,964.002,916.881,533,165
18 Mar 20213,026.003,070.002,989.003,045.002,996.59943,908
17 Mar 20213,123.003,132.003,015.003,017.002,969.041,295,435
16 Mar 20213,144.003,159.003,101.003,120.003,070.40645,638
15 Mar 20213,160.003,189.003,112.003,126.003,076.30424,109
12 Mar 20213,129.003,164.003,084.003,143.003,093.03746,821
11 Mar 20213,214.003,234.003,160.003,160.003,109.76473,157
10 Mar 20213,212.003,224.003,172.003,203.003,152.08464,847
09 Mar 20213,211.003,243.003,185.443,221.003,169.79905,083
08 Mar 20213,182.003,248.003,172.003,223.003,171.76624,467
05 Mar 20213,125.003,226.003,115.003,166.003,115.67544,881
04 Mar 20213,280.003,281.003,150.003,178.003,127.48694,149
03 Mar 20213,230.003,300.003,196.003,300.003,247.54571,420
02 Mar 20213,162.003,251.003,162.003,235.003,183.57535,015
01 Mar 20213,074.003,175.003,074.003,165.003,114.68427,197
26 Feb 20213,063.003,136.003,042.003,055.003,006.43882,811
25 Feb 20213,229.003,229.003,096.003,114.003,064.49583,610
24 Feb 20213,098.003,192.003,086.003,190.003,139.28591,143
23 Feb 20213,162.003,208.003,086.003,113.003,063.511,420,243
22 Feb 20213,120.003,188.003,087.003,164.003,113.701,649,933
19 Feb 20213,047.003,135.003,037.003,128.003,078.27485,941
18 Feb 20213,043.003,079.003,028.003,046.002,997.57479,831
17 Feb 20213,103.003,171.003,046.003,051.003,002.49510,127
16 Feb 20213,071.003,118.003,071.003,084.003,034.97637,831
15 Feb 20213,036.003,092.003,012.003,080.003,031.03445,496
12 Feb 20212,947.003,006.002,947.003,003.002,955.26491,832
11 Feb 20212,898.002,959.002,867.002,959.002,911.96438,098
10 Feb 20212,911.002,945.002,867.002,899.002,852.91687,572
09 Feb 20212,909.002,920.002,871.002,892.002,846.02516,049
08 Feb 20212,900.002,953.002,861.002,904.002,857.83564,939
05 Feb 20212,946.002,950.002,848.002,882.002,836.18943,487
04 Feb 20213,026.003,063.002,964.003,009.002,961.16467,406
03 Feb 20213,015.003,039.002,973.003,008.002,960.18577,000
02 Feb 20212,976.002,996.002,962.002,995.002,947.38630,246
01 Feb 20212,973.002,991.072,942.002,960.002,912.94528,254
29 Jan 20213,018.003,018.002,882.002,952.002,905.07855,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...