UK Markets close in 1 hr 19 mins

Johnson Matthey Plc (JMAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,337.00+22.00 (+0.95%)
As of 2:55PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20202,305.002,355.002,300.002,337.002,337.00187,859
03 Dec 20202,270.002,321.002,270.002,315.002,315.00575,421
02 Dec 20202,264.002,298.002,251.682,282.002,282.00756,235
01 Dec 20202,227.002,292.002,227.002,283.002,283.00838,160
30 Nov 20202,229.002,289.522,211.002,224.002,224.001,480,747
27 Nov 20202,229.002,267.002,195.002,249.002,249.001,159,761
26 Nov 20202,272.002,284.002,216.002,230.002,230.00886,568
26 Nov 202020 Dividend
25 Nov 20202,298.002,327.002,272.002,287.002,267.001,047,217
24 Nov 20202,272.002,315.002,243.002,261.002,241.231,434,632
23 Nov 20202,361.002,361.002,245.002,245.002,225.371,237,960
20 Nov 20202,406.002,427.002,286.002,315.002,294.761,286,397
19 Nov 20202,550.002,635.002,400.002,408.002,386.941,728,819
18 Nov 20202,566.002,566.002,513.002,550.002,527.70542,507
17 Nov 20202,612.002,616.002,527.002,573.002,550.50597,236
16 Nov 20202,538.002,620.002,499.002,605.002,582.22936,422
13 Nov 20202,420.002,490.002,420.002,490.002,468.22596,416
12 Nov 20202,428.002,455.002,404.732,435.002,413.71596,810
11 Nov 20202,417.002,457.002,417.002,445.002,423.62696,776
10 Nov 20202,339.002,456.002,339.002,456.002,434.521,315,089
09 Nov 20202,289.002,395.002,265.002,355.002,334.411,291,782
06 Nov 20202,216.002,275.002,205.002,256.002,236.27536,797
05 Nov 20202,218.002,252.002,196.002,221.002,201.581,184,343
04 Nov 20202,112.002,212.002,112.002,200.002,180.76613,744
03 Nov 20202,186.002,208.002,175.002,181.002,161.93940,421
02 Nov 20202,156.002,211.002,145.002,168.002,149.04852,546
30 Oct 20202,120.002,161.002,101.002,149.002,130.21727,158
29 Oct 20202,200.002,214.702,134.002,156.002,137.15862,085
28 Oct 20202,300.002,307.002,180.002,198.002,178.78797,955
27 Oct 20202,322.002,350.002,301.002,313.002,292.77416,576
26 Oct 20202,339.002,414.002,319.382,331.002,310.62453,829
23 Oct 20202,354.002,415.002,343.832,375.002,354.23468,780
22 Oct 20202,351.002,378.002,328.002,349.002,328.46391,971
21 Oct 20202,421.002,425.002,351.002,367.002,346.30526,362
20 Oct 20202,372.002,419.002,371.002,410.002,388.92513,411
19 Oct 20202,431.002,456.002,355.002,381.002,360.18439,432
16 Oct 20202,394.002,454.002,393.002,426.002,404.78581,914
15 Oct 20202,375.002,378.002,319.522,377.002,356.21639,202
14 Oct 20202,417.002,427.002,388.002,401.002,380.00838,702
13 Oct 20202,418.002,427.172,376.002,386.002,365.13625,433
12 Oct 20202,430.002,465.182,413.002,414.002,392.89823,571
09 Oct 20202,414.002,448.002,414.002,421.002,399.831,183,999
08 Oct 20202,462.002,462.002,397.002,438.002,416.681,090,265
07 Oct 20202,418.002,475.002,409.002,449.002,427.581,433,980
06 Oct 20202,452.002,477.002,430.002,431.002,409.74516,396
05 Oct 20202,443.002,504.002,443.002,455.002,433.53611,948
02 Oct 20202,364.002,429.002,353.832,425.002,403.79888,645
01 Oct 20202,369.002,415.002,369.002,390.002,369.10525,815
30 Sep 20202,346.002,370.002,323.002,357.002,336.39734,417
29 Sep 20202,340.002,377.002,329.002,363.002,342.34902,445
28 Sep 20202,317.002,355.002,310.932,349.002,328.46735,036
25 Sep 20202,313.002,320.382,255.002,283.002,263.03664,428
24 Sep 20202,327.002,349.002,304.002,310.002,289.80882,726
23 Sep 20202,374.002,397.002,329.802,369.002,348.28498,155
22 Sep 20202,372.002,372.002,309.002,338.002,317.55641,927
21 Sep 20202,467.002,471.002,322.002,340.002,319.54965,651
18 Sep 20202,580.002,602.002,453.002,489.002,467.232,258,948
17 Sep 20202,614.002,641.002,592.002,602.002,579.25910,989
16 Sep 20202,620.002,657.002,613.002,654.002,630.791,077,700
15 Sep 20202,615.002,640.322,585.002,624.002,601.05623,601
14 Sep 20202,642.002,656.002,578.002,610.002,587.18489,860
11 Sep 20202,599.002,606.002,566.002,605.002,582.22523,898
10 Sep 20202,618.002,629.002,565.002,606.002,583.21547,403
09 Sep 20202,546.002,627.002,545.002,608.002,585.19832,245
08 Sep 20202,540.002,573.002,487.002,558.002,535.63796,875
07 Sep 20202,432.002,525.002,417.002,524.002,501.93490,113
04 Sep 20202,409.002,471.002,401.002,426.002,404.78468,691
03 Sep 20202,500.002,507.002,413.002,416.002,394.87517,055
02 Sep 20202,384.002,485.002,380.002,459.002,437.50710,924
01 Sep 20202,378.002,418.002,336.002,367.002,346.30688,103
28 Aug 20202,394.002,399.002,348.002,375.002,354.23682,345
27 Aug 20202,459.002,459.002,374.002,374.002,353.24587,327
26 Aug 20202,367.002,442.002,348.002,441.002,419.65754,315
25 Aug 20202,399.002,406.002,362.002,370.002,349.27575,630
24 Aug 20202,319.002,377.002,281.002,377.002,356.21491,337
21 Aug 20202,328.002,340.002,281.002,295.002,274.93526,131
20 Aug 20202,351.002,379.002,318.002,318.002,297.73432,081
19 Aug 20202,345.002,392.002,334.002,392.002,371.08514,194
18 Aug 20202,335.002,391.002,330.002,344.002,323.50469,092
17 Aug 20202,313.002,398.002,313.002,380.002,359.19533,016
14 Aug 20202,383.002,388.002,300.572,337.002,316.56306,510
13 Aug 20202,396.002,415.002,381.002,381.002,360.18408,543
12 Aug 20202,393.002,431.002,369.002,418.002,396.85372,636
11 Aug 20202,376.002,403.002,359.362,376.002,355.22506,141
10 Aug 20202,338.002,369.002,323.002,351.002,330.44374,690
07 Aug 20202,335.002,356.002,323.002,337.002,316.56410,336
06 Aug 20202,342.002,414.002,337.362,349.002,328.46517,047
05 Aug 20202,307.002,403.002,307.002,398.002,377.03725,182
04 Aug 20202,305.002,340.002,272.002,303.002,282.861,025,343
03 Aug 20202,240.002,313.002,222.002,302.002,281.87594,961
31 Jul 20202,303.002,313.002,235.002,239.002,219.42789,485
30 Jul 20202,312.002,325.002,266.002,297.002,276.91539,330
29 Jul 20202,318.002,356.002,308.642,323.002,302.69590,706
28 Jul 20202,319.002,348.002,300.002,326.002,305.66659,210
27 Jul 20202,295.002,319.002,268.002,294.002,273.94601,574
24 Jul 20202,192.002,312.002,186.002,290.002,269.97610,115
23 Jul 20202,240.002,277.002,212.002,258.002,238.25492,468
22 Jul 20202,253.002,270.002,227.002,262.002,242.22636,831
21 Jul 20202,312.002,320.002,257.002,257.002,237.26900,493
20 Jul 20202,300.002,312.002,267.002,296.002,275.92394,193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...