UK Markets open in 1 hr 39 mins

Johnson Matthey Plc (JMAT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,239.00+14.00 (+0.43%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021------
13 May 20213,207.003,246.003,163.003,235.003,235.00334,504
12 May 20213,219.003,251.003,209.003,239.003,239.00327,217
11 May 20213,200.003,230.003,155.003,225.003,225.00588,395
10 May 20213,285.003,290.003,236.003,240.003,240.00436,751
07 May 20213,284.003,301.003,225.003,273.003,273.00326,939
06 May 20213,284.003,311.763,252.003,265.003,265.00561,752
05 May 20213,252.003,299.573,250.003,278.003,278.00674,879
04 May 20213,284.003,289.003,220.003,232.003,232.00355,197
30 Apr 20213,275.003,297.383,224.003,250.003,250.00626,531
29 Apr 20213,299.003,338.003,218.003,227.003,227.00510,614
28 Apr 20213,312.003,363.003,295.003,295.003,295.00607,648
27 Apr 20213,298.003,322.003,281.003,300.003,300.00475,346
26 Apr 20213,303.003,324.903,262.903,297.003,297.00293,817
23 Apr 20213,251.003,310.003,249.843,294.003,294.00408,604
22 Apr 20213,245.003,281.003,218.003,266.003,266.00502,688
21 Apr 20213,205.003,226.003,154.003,187.003,187.00401,765
20 Apr 20213,203.003,232.003,182.003,182.003,182.00882,806
19 Apr 20213,191.003,244.003,188.003,198.003,198.00331,369
16 Apr 20213,157.003,193.003,156.003,186.003,186.00525,372
15 Apr 20213,125.003,194.633,125.003,172.003,172.00464,557
14 Apr 20213,153.003,170.003,088.003,115.003,115.00423,914
13 Apr 202131.5132.0431.3731.4731.47452,666
12 Apr 20213,160.003,174.003,125.003,152.003,152.00404,940
09 Apr 20213,148.003,168.003,090.003,134.003,134.00686,911
08 Apr 20213,300.003,340.003,127.003,145.003,145.00782,936
07 Apr 20213,089.003,118.003,064.003,099.003,099.00617,453
06 Apr 20213,045.003,098.003,038.003,072.003,072.00514,454
01 Apr 20213,023.003,064.003,013.003,014.003,014.00377,361
31 Mar 20213,084.003,118.003,007.003,013.003,013.00448,559
30 Mar 20213,066.003,111.453,029.003,092.003,092.001,688,021
29 Mar 20213,036.003,078.003,014.003,055.003,055.00485,933
26 Mar 20213,061.003,073.003,009.003,031.003,031.00614,163
25 Mar 20212,988.003,027.002,957.003,027.003,027.00532,323
24 Mar 20212,933.003,010.002,931.003,002.003,002.00432,785
23 Mar 20212,937.002,959.002,899.002,955.002,955.00628,995
22 Mar 20212,950.002,987.002,939.002,967.002,967.00447,267
19 Mar 20213,009.003,020.002,959.002,964.002,964.001,533,165
18 Mar 20213,026.003,070.002,989.003,045.003,045.00943,908
17 Mar 20213,123.003,132.003,015.003,017.003,017.001,295,435
16 Mar 20213,144.003,159.003,101.003,120.003,120.00645,638
15 Mar 20213,160.003,189.003,112.003,126.003,126.00424,109
12 Mar 20213,129.003,164.003,084.003,143.003,143.00746,821
11 Mar 20213,214.003,234.003,160.003,160.003,160.00473,157
10 Mar 20213,212.003,224.003,172.003,203.003,203.00464,847
09 Mar 20213,211.003,243.003,185.443,221.003,221.00905,083
08 Mar 20213,182.003,248.003,172.003,223.003,223.00624,467
05 Mar 20213,125.003,226.003,115.003,166.003,166.00544,881
04 Mar 20213,280.003,281.003,150.003,178.003,178.00694,149
03 Mar 20213,230.003,300.003,196.003,300.003,300.00571,420
02 Mar 20213,162.003,251.003,162.003,235.003,235.00535,015
01 Mar 20213,074.003,175.003,074.003,165.003,165.00427,197
26 Feb 20213,063.003,136.003,042.003,055.003,055.00882,811
25 Feb 20213,229.003,229.003,096.003,114.003,114.00583,610
24 Feb 20213,098.003,192.003,086.003,190.003,190.00591,143
23 Feb 20213,162.003,208.003,086.003,113.003,113.001,420,243
22 Feb 20213,120.003,188.003,087.003,164.003,164.001,649,933
19 Feb 20213,047.003,135.003,037.003,128.003,128.00485,941
18 Feb 20213,043.003,079.003,028.003,046.003,046.00479,831
17 Feb 20213,103.003,171.003,046.003,051.003,051.00510,127
16 Feb 20213,071.003,118.003,071.003,084.003,084.00637,831
15 Feb 20213,036.003,092.003,012.003,080.003,080.00445,496
12 Feb 20212,947.003,006.002,947.003,003.003,003.00491,832
11 Feb 20212,898.002,959.002,867.002,959.002,959.00438,098
10 Feb 20212,911.002,945.002,867.002,899.002,899.00687,572
09 Feb 20212,909.002,920.002,871.002,892.002,892.00516,049
08 Feb 20212,900.002,953.002,861.002,904.002,904.00564,939
05 Feb 20212,946.002,950.002,848.002,882.002,882.00943,487
04 Feb 20213,026.003,063.002,964.003,009.003,009.00467,406
03 Feb 20213,015.003,039.002,973.003,008.003,008.00577,000
02 Feb 20212,976.002,996.002,962.002,995.002,995.00630,246
01 Feb 20212,973.002,991.072,942.002,960.002,960.00528,254
29 Jan 20213,018.003,018.002,882.002,952.002,952.00855,404
28 Jan 20212,969.003,049.062,928.002,959.002,959.00918,779
27 Jan 20212,984.003,127.002,954.943,010.003,010.001,331,338
26 Jan 20212,905.003,021.002,879.003,003.003,003.00734,136
25 Jan 20213,011.003,028.002,872.002,893.002,893.00731,638
22 Jan 20212,954.002,995.002,921.002,995.002,995.00787,104
21 Jan 20212,939.002,974.562,895.002,955.002,955.00816,399
20 Jan 20212,751.002,925.002,740.002,916.002,916.00937,633
19 Jan 20212,788.002,807.002,736.002,737.002,737.00458,749
18 Jan 20212,739.002,770.002,723.002,762.002,762.00333,391
15 Jan 20212,789.002,793.002,736.002,748.002,748.00565,478
14 Jan 20212,700.002,787.002,686.002,787.002,787.00655,484
13 Jan 20212,740.002,758.002,690.002,701.002,701.00933,777
12 Jan 20212,646.002,769.002,646.002,732.002,732.00671,064
11 Jan 20212,677.002,700.002,631.002,646.002,646.001,223,853
08 Jan 20212,688.002,692.002,652.002,685.002,685.00547,305
07 Jan 20212,734.002,736.002,649.002,663.002,663.00707,177
06 Jan 20212,595.002,712.002,534.002,697.002,697.001,434,430
05 Jan 20212,481.002,566.002,481.002,558.002,558.00579,439
04 Jan 20212,456.002,555.002,450.892,509.002,509.00546,221
31 Dec 20202,476.002,486.002,420.162,425.002,425.00254,150
30 Dec 20202,548.002,576.002,509.002,509.002,509.00295,843
29 Dec 20202,526.002,562.002,518.002,558.002,558.00480,724
24 Dec 20202,514.002,528.072,460.002,470.002,470.0091,400
23 Dec 20202,509.002,525.002,466.002,491.002,491.00615,270
22 Dec 20202,467.002,538.002,465.002,514.002,514.001,148,122
21 Dec 20202,447.002,554.002,397.002,477.002,477.00396,467
18 Dec 20202,579.002,579.002,467.002,482.002,482.001,337,399
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...