JMAT.L - Johnson Matthey Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20192,796.002,822.002,785.002,806.002,806.00434,466
05 Dec 20192,828.002,853.002,767.002,787.002,787.00519,954
04 Dec 20192,815.002,863.002,810.002,828.002,828.00630,069
03 Dec 20192,853.002,889.002,797.002,817.002,817.00738,564
02 Dec 20192,864.002,929.002,860.002,860.002,860.00504,279
29 Nov 20192,912.002,933.002,858.002,874.002,874.00656,990
28 Nov 20192,863.002,932.002,808.002,916.002,916.00947,309
28 Nov 201924.5 Dividend
27 Nov 20192,986.002,999.002,913.002,960.002,935.50914,798
26 Nov 20192,951.003,015.002,918.003,015.002,990.041,497,536
25 Nov 20192,893.002,933.002,820.002,926.002,901.781,433,879
22 Nov 20193,000.003,000.002,846.002,846.002,822.441,778,779
21 Nov 20193,135.003,146.002,935.002,989.002,964.261,584,074
20 Nov 20193,195.003,223.003,151.003,216.003,189.38629,629
19 Nov 20193,198.003,253.003,177.003,200.003,173.51448,047
18 Nov 20193,235.003,248.003,160.003,165.003,138.80528,319
15 Nov 20193,199.003,241.003,164.003,236.003,209.22476,364
14 Nov 20193,203.003,209.003,150.003,169.003,142.77546,894
13 Nov 20193,190.003,197.003,152.003,188.003,161.61555,307
12 Nov 20193,186.003,214.003,180.003,208.003,181.45324,389
11 Nov 20193,214.003,216.003,171.003,188.003,161.61327,993
08 Nov 20193,252.003,268.003,179.003,219.003,192.36578,089
07 Nov 20193,268.003,294.003,262.003,271.003,243.93485,039
06 Nov 20193,285.003,285.003,216.003,244.003,217.15702,116
05 Nov 20193,201.003,262.003,175.003,262.003,235.00725,227
04 Nov 20193,189.003,234.003,181.003,198.003,171.53625,120
01 Nov 20193,084.003,172.003,076.003,172.003,145.75770,947
31 Oct 20193,104.003,104.003,013.003,070.003,044.59484,894
30 Oct 20193,100.003,123.003,056.003,071.003,045.58343,779
29 Oct 20193,121.003,126.003,096.003,122.003,096.16314,148
28 Oct 20193,120.003,129.003,069.273,122.003,096.16315,708
25 Oct 20193,065.003,110.003,065.003,109.003,083.27291,775
24 Oct 20193,060.003,162.003,060.003,070.003,044.59627,036
23 Oct 20193,023.003,096.003,011.003,046.003,020.79589,414
22 Oct 20193,027.003,044.003,002.003,008.002,983.101,155,113
21 Oct 20192,992.003,016.002,986.002,999.002,974.18548,850
18 Oct 20192,999.003,013.002,943.002,986.002,961.28721,748
17 Oct 20192,989.003,065.002,968.003,029.003,003.93632,195
16 Oct 20193,007.003,013.002,975.002,995.002,970.21649,302
15 Oct 20193,006.003,027.002,969.003,000.002,975.17682,967
14 Oct 20192,997.002,997.002,879.912,982.002,957.32726,121
11 Oct 20192,876.002,983.002,876.002,981.002,956.33808,826
10 Oct 20192,854.002,913.002,843.002,908.002,883.93526,087
09 Oct 20192,805.002,859.002,795.002,839.002,815.50812,731
08 Oct 20192,878.002,885.002,808.002,810.002,786.74821,613
07 Oct 20192,859.002,868.002,815.002,868.002,844.26851,398
04 Oct 20192,863.002,866.002,789.182,850.002,826.41695,681
03 Oct 20192,865.002,881.002,781.002,830.002,806.58604,333
02 Oct 20192,950.002,969.002,858.002,875.002,851.20898,676
01 Oct 20193,070.003,088.002,977.002,980.002,955.33492,219
30 Sep 20193,014.003,066.003,014.003,057.003,031.70923,722
27 Sep 20193,018.003,065.413,008.003,018.002,993.02518,795
26 Sep 20192,997.003,036.002,966.002,994.002,969.22387,330
25 Sep 20192,967.002,991.002,922.002,980.002,955.33481,133
24 Sep 20193,073.003,073.002,985.002,985.002,960.29888,391
23 Sep 20193,107.003,119.003,016.003,029.003,003.931,006,825
20 Sep 20193,139.003,146.403,095.003,100.003,074.341,392,041
19 Sep 20193,169.003,217.003,132.003,160.003,133.84573,608
18 Sep 20193,102.003,148.003,080.003,125.003,099.13484,312
17 Sep 20193,100.003,152.003,068.003,120.003,094.18572,190
16 Sep 20193,210.003,219.003,160.003,160.003,133.84437,268
13 Sep 20193,165.003,242.003,161.823,235.003,208.22484,523
12 Sep 20193,230.003,236.003,139.003,169.003,142.77665,961
11 Sep 20193,199.003,235.003,186.003,214.003,187.40814,183
10 Sep 20193,117.003,188.003,109.003,169.003,142.77687,801
09 Sep 20193,118.003,128.003,072.003,114.003,088.23760,872
06 Sep 20193,078.003,117.003,028.003,100.003,074.34749,699
05 Sep 20193,117.003,123.003,085.003,105.003,079.30609,613
04 Sep 20193,026.003,104.003,022.003,080.003,054.511,019,968
03 Sep 20192,949.003,003.002,934.003,003.002,978.14836,201
02 Sep 20192,926.002,972.002,919.002,959.002,934.51424,751
30 Aug 20192,872.002,918.002,872.002,910.002,885.91610,402
29 Aug 20192,820.002,867.002,805.002,865.002,841.29348,335
28 Aug 20192,842.002,842.002,790.002,831.002,807.57371,742
27 Aug 20192,814.002,841.002,785.002,833.002,809.55430,114
23 Aug 20192,877.002,890.002,805.002,806.002,782.77307,719
22 Aug 20192,839.002,882.002,820.002,848.002,824.43391,491
21 Aug 20192,812.002,862.002,798.002,845.002,821.451,018,838
20 Aug 20192,836.002,849.002,790.002,793.002,769.881,147,701
19 Aug 20192,819.002,845.272,727.422,830.002,806.58968,755
16 Aug 20192,802.002,807.002,764.002,793.002,769.88952,276
15 Aug 20192,801.002,825.742,739.002,770.002,747.07580,879
14 Aug 20192,917.002,917.002,790.002,802.002,778.81716,046
13 Aug 20192,870.002,927.002,837.002,900.002,876.00534,840
12 Aug 20192,960.002,971.002,873.002,873.002,849.22470,831
09 Aug 20192,947.002,948.002,912.002,931.002,906.74475,073
08 Aug 20192,933.002,964.002,898.002,964.002,939.47421,391
07 Aug 20192,923.002,939.002,874.002,887.002,863.10539,953
06 Aug 20192,908.002,979.002,750.002,909.002,884.92887,948
05 Aug 20192,993.003,000.002,914.002,930.002,905.75634,504
02 Aug 20193,175.003,207.143,012.003,033.003,007.90980,801
01 Aug 20193,215.003,226.003,192.503,210.003,183.431,005,680
31 Jul 20193,204.003,236.003,198.003,215.003,188.391,051,642
30 Jul 20193,256.003,283.003,198.003,217.003,190.37440,209
29 Jul 20193,200.003,257.003,178.003,249.003,222.11352,401
26 Jul 20193,203.003,210.003,177.003,195.003,168.55568,824
25 Jul 20193,207.003,218.003,146.003,202.003,175.50518,993
24 Jul 20193,212.003,212.003,140.003,184.003,157.651,013,297
23 Jul 20193,129.003,202.003,112.003,190.003,163.60836,784
22 Jul 20193,139.003,162.003,093.003,093.003,067.40704,519
*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