UK Markets open in 6 hrs 58 mins

Johnson Matthey Plc (JMAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,303.00+1.00 (+0.04%)
At close: 4:36PM BST
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020------
04 Aug 2020------
03 Aug 20202,240.002,313.002,222.002,302.002,302.00594,961
31 Jul 20202,303.002,313.002,235.002,239.002,239.00789,485
30 Jul 20202,312.002,325.002,266.002,297.002,297.00539,330
29 Jul 20202,318.002,356.002,308.642,323.002,323.00590,706
28 Jul 20202,319.002,348.002,300.002,326.002,326.00659,210
27 Jul 20202,295.002,319.002,268.002,294.002,294.00601,574
24 Jul 20202,192.002,312.002,186.002,290.002,290.00610,115
23 Jul 20202,240.002,277.002,212.002,258.002,258.00492,468
22 Jul 20202,253.002,270.002,227.002,262.002,262.00636,831
21 Jul 20202,312.002,320.002,257.002,257.002,257.00900,493
20 Jul 2020------
17 Jul 20202,301.002,307.002,257.002,307.002,307.00405,830
16 Jul 20202,320.002,323.002,284.002,304.002,304.00638,325
15 Jul 20202,250.002,338.002,245.442,327.002,327.001,086,380
14 Jul 20202,178.002,239.002,168.002,238.002,238.00748,158
13 Jul 20202,154.002,207.002,138.002,207.002,207.00560,416
10 Jul 20202,081.002,114.002,059.002,114.002,114.00703,145
09 Jul 20202,110.002,112.002,070.002,076.002,076.00599,540
08 Jul 20202,110.002,130.002,083.002,083.002,083.001,310,575
07 Jul 20202,152.002,156.002,116.002,141.002,141.00454,562
06 Jul 20202,130.002,159.002,116.002,152.002,152.00645,109
03 Jul 20202,141.002,150.002,075.002,090.002,090.00455,772
02 Jul 202021.0521.5320.8821.2521.25654,038
01 Jul 20202,109.002,111.002,061.002,079.002,079.00445,611
30 Jun 202021.4621.4620.7720.9820.98954,339
29 Jun 202020.8021.4420.8021.4021.40803,494
26 Jun 20202,104.002,139.682,074.062,088.002,088.00791,797
25 Jun 20202,055.002,068.002,017.002,066.002,066.00989,066
24 Jun 20202,155.002,174.002,075.002,075.002,075.00938,156
23 Jun 20202,147.002,193.002,144.002,160.002,160.00693,854
22 Jun 20202,127.002,189.002,109.002,128.002,128.001,215,922
19 Jun 20202,168.002,181.002,118.002,133.002,133.002,129,863
18 Jun 20202,095.002,150.002,094.002,142.002,142.00748,940
17 Jun 20202,166.002,191.002,111.002,144.002,144.00981,784
16 Jun 20202,128.002,199.002,122.002,165.002,165.001,047,846
15 Jun 20202,040.002,116.192,022.002,089.002,089.00800,762
12 Jun 20201,989.002,151.001,978.002,090.002,090.001,128,970
11 Jun 20202,116.002,168.002,038.002,043.002,043.00931,526
10 Jun 20202,194.002,228.722,159.002,191.002,191.00688,228
09 Jun 20202,279.002,285.002,172.002,180.002,180.00840,898
08 Jun 20202,260.002,319.172,233.002,262.002,262.00987,681
05 Jun 20202,285.002,296.002,238.002,261.002,261.00809,286
04 Jun 20202,259.002,274.002,197.532,249.002,249.00761,155
03 Jun 20202,203.002,301.002,161.002,279.002,279.00859,189
02 Jun 20202,117.002,188.812,106.002,164.002,164.00769,395
01 Jun 20202,124.002,144.002,081.002,091.002,091.00487,156
29 May 20202,180.002,187.002,098.002,113.002,113.001,018,963
28 May 20202,214.002,238.262,136.002,197.002,197.00779,155
27 May 20202,150.002,193.002,127.142,171.002,171.001,046,806
26 May 20202,053.002,117.002,025.002,114.002,114.00617,100
22 May 20202,020.002,041.001,963.502,029.002,029.00571,613
21 May 20202,010.002,054.002,004.002,020.002,020.00689,454
20 May 20202,029.002,037.001,978.002,022.002,022.00716,471
19 May 20202,054.002,060.381,994.002,011.002,011.00695,745
18 May 20201,922.002,035.561,922.002,031.002,031.00540,080
15 May 20201,858.001,930.501,857.001,919.501,919.50540,982
14 May 20201,871.001,888.001,812.501,845.501,845.50609,611
13 May 20201,932.501,952.501,887.501,892.001,892.00483,707
12 May 20201,969.001,996.501,952.501,956.001,956.00551,500
11 May 20202,020.002,061.001,960.501,964.001,964.00799,690
07 May 20201,894.001,961.641,894.001,955.001,955.00621,766
06 May 20201,901.501,914.001,874.501,886.001,886.00737,738
05 May 20201,941.501,941.501,901.001,924.501,924.50488,858
04 May 20201,917.001,930.001,883.121,910.001,910.00431,802
01 May 20201,956.501,987.861,917.001,931.001,931.00479,374
30 Apr 20202,091.002,091.001,988.001,992.501,992.50701,593
29 Apr 20202,011.002,074.001,992.502,060.002,060.001,103,709
28 Apr 20201,973.502,002.001,941.511,991.501,991.50571,359
27 Apr 20201,950.501,969.321,914.001,962.001,962.00545,063
24 Apr 20201,974.501,976.001,902.001,918.001,918.00961,090
23 Apr 20201,923.501,981.501,917.501,974.501,974.50392,837
22 Apr 20201,907.501,928.501,881.581,918.001,918.00622,148
21 Apr 20201,922.001,949.931,884.001,891.001,891.00536,697
20 Apr 20201,987.502,021.001,925.501,965.001,965.00588,373
17 Apr 20201,946.001,995.501,935.861,972.501,972.50923,496
16 Apr 20201,870.001,912.501,866.001,891.001,891.00969,150
15 Apr 20201,985.001,994.081,860.501,860.501,860.501,012,227
14 Apr 20202,004.002,019.001,955.001,999.501,999.501,028,756
09 Apr 20201,902.501,982.501,889.001,980.501,980.501,073,144
08 Apr 20201,800.501,871.001,785.641,871.001,871.00739,711
07 Apr 20201,831.001,860.991,802.001,824.501,824.501,115,167
06 Apr 20201,741.001,803.501,705.001,786.501,786.50796,162
03 Apr 20201,686.001,702.501,655.501,683.501,683.50772,420
02 Apr 20201,714.001,749.001,655.501,693.501,693.501,146,021
01 Apr 20201,749.501,764.001,676.001,735.501,735.50897,374
31 Mar 20201,796.001,852.721,733.651,798.001,798.001,334,756
30 Mar 20201,769.001,853.001,733.651,787.001,787.001,301,968
27 Mar 20201,883.001,883.001,751.501,758.501,758.50811,949
26 Mar 20201,847.001,910.501,809.501,900.001,900.00804,876
25 Mar 20201,917.501,975.501,793.641,932.001,932.001,405,853
24 Mar 20201,887.501,947.501,718.501,904.001,904.001,190,317
23 Mar 20201,741.501,863.001,614.001,852.501,852.501,329,493
20 Mar 20202,125.002,135.001,837.001,870.001,870.002,351,061
19 Mar 20202,075.002,201.002,008.002,026.002,026.001,521,099
18 Mar 20202,021.002,083.001,870.502,067.002,067.001,309,053
17 Mar 20202,108.002,150.001,959.502,116.002,116.001,156,024
16 Mar 20201,902.502,096.001,900.002,037.002,037.001,749,012
13 Mar 20202,092.002,182.692,015.002,057.002,057.001,291,047
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more