UK Markets close in 6 hrs 57 mins

Johnson Matthey Plc (JMAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,185.00-13.00 (-0.59%)
As of 9:18AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Oct 20202,200.002,214.702,182.002,185.002,185.0024,677
28 Oct 20202,300.002,307.002,180.002,198.002,198.00797,955
27 Oct 20202,322.002,350.002,301.002,313.002,313.00416,576
26 Oct 20202,339.002,414.002,319.382,331.002,331.00453,829
23 Oct 20202,354.002,415.002,343.832,375.002,375.00468,780
22 Oct 20202,351.002,378.002,328.002,349.002,349.00391,971
21 Oct 20202,421.002,425.002,351.002,367.002,367.00526,362
20 Oct 20202,372.002,419.002,371.002,410.002,410.00513,411
19 Oct 20202,431.002,456.002,355.002,381.002,381.00439,432
16 Oct 20202,394.002,454.002,393.002,426.002,426.00581,914
15 Oct 20202,375.002,378.002,319.522,377.002,377.00639,202
14 Oct 20202,417.002,427.002,388.002,401.002,401.00838,702
13 Oct 20202,418.002,427.172,376.002,386.002,386.00625,433
12 Oct 20202,430.002,465.182,413.002,414.002,414.00823,571
09 Oct 20202,414.002,448.002,414.002,421.002,421.001,183,999
08 Oct 20202,462.002,462.002,397.002,438.002,438.001,090,265
07 Oct 20202,418.002,475.002,409.002,449.002,449.001,433,980
06 Oct 20202,452.002,477.002,430.002,431.002,431.00516,396
05 Oct 20202,443.002,504.002,443.002,455.002,455.00611,948
02 Oct 20202,364.002,429.002,353.832,425.002,425.00888,645
01 Oct 20202,369.002,415.002,369.002,390.002,390.00525,815
30 Sep 20202,346.002,370.002,323.002,357.002,357.00734,417
29 Sep 20202,340.002,377.002,329.002,363.002,363.00902,445
28 Sep 20202,317.002,355.002,310.932,349.002,349.00735,036
25 Sep 20202,313.002,320.382,255.002,283.002,283.00664,428
24 Sep 20202,327.002,349.002,304.002,310.002,310.00882,726
23 Sep 20202,374.002,397.002,329.802,369.002,369.00498,155
22 Sep 20202,372.002,372.002,309.002,338.002,338.00641,927
21 Sep 20202,467.002,471.002,322.002,340.002,340.00965,651
18 Sep 20202,580.002,602.002,453.002,489.002,489.002,258,948
17 Sep 20202,614.002,641.002,592.002,602.002,602.00910,989
16 Sep 20202,620.002,657.002,613.002,654.002,654.001,077,700
15 Sep 20202,615.002,640.322,585.002,624.002,624.00623,601
14 Sep 20202,642.002,656.002,578.002,610.002,610.00489,860
11 Sep 20202,599.002,606.002,566.002,605.002,605.00523,898
10 Sep 20202,618.002,629.002,565.002,606.002,606.00547,403
09 Sep 20202,546.002,627.002,545.002,608.002,608.00832,245
08 Sep 20202,540.002,573.002,487.002,558.002,558.00796,875
07 Sep 20202,432.002,525.002,417.002,524.002,524.00490,113
04 Sep 20202,409.002,471.002,401.002,426.002,426.00468,691
03 Sep 20202,500.002,507.002,413.002,416.002,416.00517,055
02 Sep 20202,384.002,485.002,380.002,459.002,459.00710,924
01 Sep 20202,378.002,418.002,336.002,367.002,367.00688,103
28 Aug 20202,394.002,399.002,348.002,375.002,375.00682,345
27 Aug 20202,459.002,459.002,374.002,374.002,374.00587,327
26 Aug 20202,367.002,442.002,348.002,441.002,441.00754,315
25 Aug 20202,399.002,406.002,362.002,370.002,370.00575,630
24 Aug 20202,319.002,377.002,281.002,377.002,377.00491,337
21 Aug 20202,328.002,340.002,281.002,295.002,295.00526,131
20 Aug 20202,351.002,379.002,318.002,318.002,318.00432,081
19 Aug 20202,345.002,392.002,334.002,392.002,392.00514,194
18 Aug 20202,335.002,391.002,330.002,344.002,344.00469,092
17 Aug 20202,313.002,398.002,313.002,380.002,380.00533,016
14 Aug 20202,383.002,388.002,300.572,337.002,337.00306,510
13 Aug 20202,396.002,415.002,381.002,381.002,381.00408,543
12 Aug 20202,393.002,431.002,369.002,418.002,418.00372,636
11 Aug 20202,376.002,403.002,359.362,376.002,376.00506,141
10 Aug 20202,338.002,369.002,323.002,351.002,351.00374,690
07 Aug 20202,335.002,356.002,323.002,337.002,337.00410,336
06 Aug 20202,342.002,414.002,337.362,349.002,349.00517,047
05 Aug 20202,307.002,403.002,307.002,398.002,398.00725,182
04 Aug 20202,305.002,340.002,272.002,303.002,303.001,025,343
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 20202,300.002,312.002,267.002,296.002,296.00394,193
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 20202,105.002,153.002,088.002,125.002,125.00654,038
01 Jul 20202,109.002,111.002,061.002,079.002,079.00445,611
30 Jun 20202,146.002,146.002,076.922,098.002,098.00954,339
29 Jun 20202,080.002,144.002,080.002,140.002,140.00803,494
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
18 Jun 202031.125 Dividend
17 Jun 20202,166.002,191.002,111.002,144.002,112.88981,784
16 Jun 20202,128.002,199.002,122.002,165.002,133.571,047,846
15 Jun 20202,040.002,116.192,022.002,089.002,058.67800,762
12 Jun 20201,989.002,151.001,978.002,090.002,059.661,128,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...