Johnson Matthey Plc (JMAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,779.00 | 1,788.00 | 1,749.00 | 1,788.00 | 1,788.00 | 280,829 |
| 18 Apr 2024 | 1,787.00 | 1,787.00 | 1,751.00 | 1,753.00 | 1,753.00 | 497,963 |
| 17 Apr 2024 | 1,770.00 | 1,778.00 | 1,759.63 | 1,769.00 | 1,769.00 | 360,311 |
| 16 Apr 2024 | 1,764.00 | 1,782.00 | 1,758.00 | 1,767.00 | 1,767.00 | 461,844 |
| 15 Apr 2024 | 1,820.00 | 1,820.00 | 1,772.00 | 1,797.00 | 1,797.00 | 419,761 |
| 12 Apr 2024 | 1,790.00 | 1,805.00 | 1,773.00 | 1,777.00 | 1,777.00 | 672,203 |
| 11 Apr 2024 | 1,762.00 | 1,806.00 | 1,762.00 | 1,784.00 | 1,784.00 | 812,918 |
| 10 Apr 2024 | 1,802.00 | 1,829.00 | 1,765.00 | 1,778.00 | 1,778.00 | 1,265,504 |
| 09 Apr 2024 | 1,763.00 | 1,815.00 | 1,763.00 | 1,801.00 | 1,801.00 | 823,602 |
| 08 Apr 2024 | 1,775.00 | 1,789.71 | 1,770.00 | 1,770.00 | 1,770.00 | 438,632 |
| 05 Apr 2024 | 1,800.00 | 1,804.00 | 1,765.00 | 1,779.00 | 1,779.00 | 359,246 |
| 04 Apr 2024 | 1,794.00 | 1,808.00 | 1,793.00 | 1,797.00 | 1,797.00 | 772,599 |
| 03 Apr 2024 | 1,790.00 | 1,798.00 | 1,783.00 | 1,794.00 | 1,794.00 | 521,777 |
| 02 Apr 2024 | 1,784.00 | 1,808.00 | 1,779.00 | 1,790.00 | 1,790.00 | 704,644 |
| 28 Mar 2024 | 1,793.50 | 1,797.50 | 1,771.50 | 1,789.00 | 1,789.00 | 1,010,762 |
| 27 Mar 2024 | 1,825.00 | 1,825.00 | 1,766.50 | 1,794.00 | 1,794.00 | 1,529,208 |
| 26 Mar 2024 | 1,781.50 | 1,832.50 | 1,781.50 | 1,815.50 | 1,815.50 | 820,725 |
| 25 Mar 2024 | 1,835.00 | 1,843.00 | 1,809.00 | 1,826.00 | 1,826.00 | 1,135,728 |
| 22 Mar 2024 | 1,866.00 | 1,880.00 | 1,836.00 | 1,846.00 | 1,846.00 | 438,382 |
| 21 Mar 2024 | 1,864.00 | 1,875.00 | 1,818.00 | 1,860.00 | 1,860.00 | 379,872 |
| 20 Mar 2024 | 1,820.00 | 1,880.50 | 1,796.00 | 1,840.00 | 1,840.00 | 1,007,322 |
| 19 Mar 2024 | 1,743.00 | 1,743.00 | 1,695.00 | 1,707.50 | 1,707.50 | 491,025 |
| 18 Mar 2024 | 1,720.00 | 1,722.00 | 1,695.50 | 1,709.00 | 1,709.00 | 293,119 |
| 15 Mar 2024 | 1,676.00 | 1,712.00 | 1,676.00 | 1,706.50 | 1,706.50 | 1,321,045 |
| 14 Mar 2024 | 1,692.00 | 1,698.50 | 1,674.00 | 1,682.50 | 1,682.50 | 329,427 |
| 13 Mar 2024 | 1,708.00 | 1,708.00 | 1,685.00 | 1,689.00 | 1,689.00 | 433,668 |
| 12 Mar 2024 | 1,691.50 | 1,711.50 | 1,670.00 | 1,705.50 | 1,705.50 | 284,867 |
| 11 Mar 2024 | 1,673.00 | 1,711.00 | 1,663.00 | 1,683.00 | 1,683.00 | 437,908 |
| 08 Mar 2024 | 1,682.00 | 1,699.50 | 1,671.00 | 1,696.50 | 1,696.50 | 1,227,616 |
| 07 Mar 2024 | 1,656.00 | 1,693.50 | 1,634.50 | 1,681.00 | 1,681.00 | 1,165,678 |
| 06 Mar 2024 | 1,582.50 | 1,650.50 | 1,580.50 | 1,650.50 | 1,650.50 | 916,153 |
| 05 Mar 2024 | 1,577.00 | 1,611.50 | 1,552.00 | 1,593.50 | 1,593.50 | 582,018 |
| 04 Mar 2024 | 1,572.50 | 1,573.00 | 1,558.00 | 1,571.00 | 1,571.00 | 313,620 |
| 01 Mar 2024 | 1,551.00 | 1,587.50 | 1,548.00 | 1,579.50 | 1,579.50 | 567,291 |
| 29 Feb 2024 | 1,540.00 | 1,559.56 | 1,534.00 | 1,541.50 | 1,541.50 | 732,315 |
| 28 Feb 2024 | 1,575.00 | 1,587.00 | 1,529.50 | 1,548.00 | 1,548.00 | 463,410 |
| 27 Feb 2024 | 1,560.00 | 1,594.50 | 1,560.00 | 1,582.00 | 1,582.00 | 249,320 |
| 26 Feb 2024 | 1,589.50 | 1,599.00 | 1,565.00 | 1,582.50 | 1,582.50 | 341,077 |
| 23 Feb 2024 | 1,595.50 | 1,606.00 | 1,578.00 | 1,591.00 | 1,591.00 | 587,576 |
| 22 Feb 2024 | 1,602.50 | 1,620.00 | 1,588.50 | 1,590.00 | 1,590.00 | 480,937 |
| 21 Feb 2024 | 1,617.00 | 1,628.50 | 1,585.00 | 1,596.50 | 1,596.50 | 509,786 |
| 20 Feb 2024 | 1,635.50 | 1,654.00 | 1,628.50 | 1,628.50 | 1,628.50 | 417,779 |
| 19 Feb 2024 | 1,655.00 | 1,660.50 | 1,626.58 | 1,633.50 | 1,633.50 | 314,262 |
| 16 Feb 2024 | 1,648.00 | 1,669.00 | 1,638.00 | 1,651.00 | 1,651.00 | 416,300 |
| 15 Feb 2024 | 1,611.50 | 1,641.50 | 1,601.50 | 1,639.00 | 1,639.00 | 382,129 |
| 14 Feb 2024 | 1,571.50 | 1,612.50 | 1,571.50 | 1,596.50 | 1,596.50 | 237,222 |
| 13 Feb 2024 | 1,620.00 | 1,630.50 | 1,595.00 | 1,600.00 | 1,600.00 | 468,397 |
| 12 Feb 2024 | 1,613.00 | 1,613.00 | 1,580.50 | 1,607.00 | 1,607.00 | 419,914 |
| 09 Feb 2024 | 1,600.00 | 1,602.50 | 1,575.50 | 1,581.50 | 1,581.50 | 264,758 |
| 08 Feb 2024 | 1,606.00 | 1,617.00 | 1,590.50 | 1,593.00 | 1,593.00 | 366,170 |
| 07 Feb 2024 | 1,571.00 | 1,619.00 | 1,571.00 | 1,591.00 | 1,591.00 | 1,257,967 |
| 06 Feb 2024 | 1,583.00 | 1,606.50 | 1,573.00 | 1,602.00 | 1,602.00 | 906,248 |
| 05 Feb 2024 | 1,593.50 | 1,623.50 | 1,577.00 | 1,585.50 | 1,585.50 | 776,031 |
| 02 Feb 2024 | 1,635.00 | 1,650.00 | 1,588.00 | 1,588.00 | 1,588.00 | 336,188 |
| 01 Feb 2024 | 1,622.00 | 1,636.00 | 1,612.00 | 1,621.50 | 1,621.50 | 687,744 |
| 31 Jan 2024 | 1,616.50 | 1,637.00 | 1,607.00 | 1,627.00 | 1,627.00 | 468,427 |
| 30 Jan 2024 | 1,639.00 | 1,663.00 | 1,622.50 | 1,622.50 | 1,622.50 | 393,311 |
| 29 Jan 2024 | 1,652.50 | 1,664.00 | 1,627.50 | 1,640.50 | 1,640.50 | 405,953 |
| 26 Jan 2024 | 1,621.00 | 1,694.50 | 1,606.50 | 1,661.00 | 1,661.00 | 559,048 |
| 25 Jan 2024 | 1,613.00 | 1,624.00 | 1,593.00 | 1,613.00 | 1,613.00 | 481,725 |
| 24 Jan 2024 | 1,601.00 | 1,616.00 | 1,597.50 | 1,614.50 | 1,614.50 | 441,146 |
| 23 Jan 2024 | 1,585.00 | 1,604.50 | 1,578.00 | 1,586.00 | 1,586.00 | 603,527 |
| 22 Jan 2024 | 1,537.50 | 1,594.50 | 1,537.50 | 1,577.50 | 1,577.50 | 2,468,436 |
| 19 Jan 2024 | 1,619.00 | 1,629.50 | 1,571.00 | 1,577.50 | 1,577.50 | 1,074,284 |
| 18 Jan 2024 | 1,600.00 | 1,616.50 | 1,557.50 | 1,604.50 | 1,604.50 | 546,409 |
| 17 Jan 2024 | 1,593.00 | 1,600.99 | 1,568.00 | 1,578.00 | 1,578.00 | 1,771,578 |
| 16 Jan 2024 | 1,602.00 | 1,636.00 | 1,598.50 | 1,612.50 | 1,612.50 | 529,331 |
| 15 Jan 2024 | 1,636.00 | 1,658.00 | 1,633.00 | 1,640.00 | 1,640.00 | 359,242 |
| 12 Jan 2024 | 1,636.00 | 1,659.50 | 1,626.00 | 1,645.50 | 1,645.50 | 1,891,812 |
| 11 Jan 2024 | 1,625.50 | 1,664.10 | 1,624.60 | 1,636.00 | 1,636.00 | 791,168 |
| 10 Jan 2024 | 1,640.00 | 1,643.50 | 1,605.00 | 1,614.50 | 1,614.50 | 1,152,055 |
| 09 Jan 2024 | 1,639.00 | 1,662.00 | 1,630.50 | 1,643.50 | 1,643.50 | 5,011,628 |
| 08 Jan 2024 | 1,620.50 | 1,653.00 | 1,615.00 | 1,650.00 | 1,650.00 | 1,798,112 |
| 05 Jan 2024 | 1,634.00 | 1,638.50 | 1,604.00 | 1,632.00 | 1,632.00 | 337,943 |
| 04 Jan 2024 | 1,664.00 | 1,675.00 | 1,627.00 | 1,649.50 | 1,649.50 | 1,804,910 |
| 03 Jan 2024 | 1,665.00 | 1,675.50 | 1,647.00 | 1,660.00 | 1,660.00 | 9,530,082 |
| 02 Jan 2024 | 1,700.00 | 1,714.50 | 1,662.00 | 1,670.00 | 1,670.00 | 280,883 |
| 29 Dec 2023 | 1,749.00 | 1,749.00 | 1,697.50 | 1,697.50 | 1,697.50 | 196,274 |
| 28 Dec 2023 | 1,704.00 | 1,718.00 | 1,695.50 | 1,709.50 | 1,709.50 | 469,624 |
| 27 Dec 2023 | 1,686.50 | 1,711.00 | 1,675.50 | 1,706.50 | 1,706.50 | 3,872,991 |
| 22 Dec 2023 | 1,697.00 | 1,710.50 | 1,681.50 | 1,690.00 | 1,690.00 | 165,312 |
| 21 Dec 2023 | 1,707.00 | 1,708.00 | 1,665.00 | 1,693.00 | 1,693.00 | 375,722 |
| 20 Dec 2023 | 1,693.50 | 1,722.50 | 1,686.50 | 1,709.00 | 1,709.00 | 2,534,632 |
| 19 Dec 2023 | 1,647.00 | 1,708.00 | 1,647.00 | 1,682.00 | 1,682.00 | 881,659 |
| 18 Dec 2023 | 1,649.00 | 1,668.50 | 1,629.50 | 1,647.50 | 1,647.50 | 3,230,775 |
| 15 Dec 2023 | 1,702.50 | 1,717.50 | 1,652.50 | 1,656.00 | 1,656.00 | 1,611,479 |
| 14 Dec 2023 | 1,684.00 | 1,732.50 | 1,682.50 | 1,699.00 | 1,699.00 | 1,918,529 |
| 13 Dec 2023 | 1,644.50 | 1,696.50 | 1,627.50 | 1,659.50 | 1,659.50 | 1,806,366 |
| 12 Dec 2023 | 1,623.50 | 1,652.50 | 1,619.50 | 1,645.00 | 1,645.00 | 1,171,403 |
| 11 Dec 2023 | 1,615.00 | 1,630.50 | 1,603.50 | 1,627.50 | 1,627.50 | 555,440 |
| 08 Dec 2023 | 1,580.00 | 1,648.00 | 1,575.50 | 1,627.00 | 1,627.00 | 2,405,103 |
| 07 Dec 2023 | 1,568.00 | 1,617.50 | 1,547.50 | 1,614.00 | 1,614.00 | 2,273,186 |
| 06 Dec 2023 | 1,536.50 | 1,581.00 | 1,529.00 | 1,570.50 | 1,570.50 | 6,378,431 |
| 05 Dec 2023 | 1,532.00 | 1,551.50 | 1,520.62 | 1,538.50 | 1,538.50 | 10,362,835 |
| 04 Dec 2023 | 1,565.00 | 1,580.00 | 1,511.50 | 1,544.50 | 1,544.50 | 3,197,520 |
| 01 Dec 2023 | 1,550.00 | 1,587.50 | 1,541.50 | 1,572.00 | 1,572.00 | 3,550,726 |
| 30 Nov 2023 | 1,589.50 | 1,590.00 | 1,530.50 | 1,550.00 | 1,550.00 | 35,516,782 |
| 30 Nov 2023 | 22 Dividend | |||||
| 29 Nov 2023 | 1,589.00 | 1,624.00 | 1,588.50 | 1,606.50 | 1,584.50 | 963,809 |
| 28 Nov 2023 | 1,585.00 | 1,614.50 | 1,575.00 | 1,609.00 | 1,586.97 | 898,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.