Johnson Matthey Plc JMAT
LSE · United Kingdom · Process Industries
GBp 2,377.89-28.11 (-1.17%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,377.89 | -1.17% | GBp 2,420.00 | GBp 2,420.00 | GBp 2,364.00 | 77.53K |
| 2026-09-30 | GBp 2,406.00 | +1.09% | GBp 2,384.00 | GBp 2,437.60 | GBp 2,382.00 | 447.71K |
| 2026-09-29 | GBp 2,380.00 | +0.76% | GBp 2,380.00 | GBp 2,398.00 | GBp 2,354.00 | 430.39K |
| 2026-09-28 | GBp 2,362.00 | -0.42% | GBp 2,374.00 | GBp 2,388.00 | GBp 2,334.00 | 303.45K |
| 2026-09-25 | GBp 2,372.00 | +1.45% | GBp 2,364.00 | GBp 2,378.00 | GBp 2,339.80 | 328.72K |
| 2026-09-24 | GBp 2,338.00 | -0.34% | GBp 2,348.00 | GBp 2,378.00 | GBp 2,310.00 | 252.33K |
| 2026-09-23 | GBp 2,346.00 | -1.43% | GBp 2,396.00 | GBp 2,396.00 | GBp 2,330.00 | 312.84K |
| 2026-09-22 | GBp 2,380.00 | +1.19% | GBp 2,320.00 | GBp 2,394.00 | GBp 2,320.00 | 466.22K |
| 2026-09-21 | GBp 2,352.00 | +2.62% | GBp 2,290.00 | GBp 2,358.00 | GBp 2,286.00 | 502.82K |
| 2026-09-18 | GBp 2,292.00 | -3.21% | GBp 2,292.00 | GBp 2,368.00 | GBp 2,290.00 | 1.76M |
| 2026-09-17 | GBp 2,368.00 | +3.59% | GBp 2,260.00 | GBp 2,368.00 | GBp 2,260.00 | 697.19K |
| 2026-09-16 | GBp 2,286.00 | +0.44% | GBp 2,278.00 | GBp 2,298.00 | GBp 2,262.00 | 373.85K |
| 2026-09-15 | GBp 2,276.00 | +2.61% | GBp 2,250.00 | GBp 2,278.00 | GBp 2,200.00 | 474.82K |
| 2026-09-14 | GBp 2,218.00 | -0.81% | GBp 2,216.00 | GBp 2,222.00 | GBp 2,192.00 | 716.00K |
| 2026-09-11 | GBp 2,236.00 | -0.53% | GBp 2,218.00 | GBp 2,258.54 | GBp 2,218.00 | 209.13K |
| 2026-09-10 | GBp 2,248.00 | -2.68% | GBp 2,328.00 | GBp 2,328.00 | GBp 2,242.00 | 265.42K |
| 2026-09-09 | GBp 2,310.00 | -0.43% | GBp 2,320.00 | GBp 2,350.00 | GBp 2,290.00 | 290.60K |
| 2026-09-08 | GBp 2,320.00 | +0.61% | GBp 2,338.00 | GBp 2,342.00 | GBp 2,296.00 | 477.54K |
| 2026-09-07 | GBp 2,306.00 | +0.61% | GBp 2,292.00 | GBp 2,324.15 | GBp 2,280.00 | 702.37K |
| 2026-09-04 | GBp 2,292.00 | +1.51% | GBp 2,250.00 | GBp 2,292.00 | GBp 2,246.00 | 302.23K |
| 2026-09-03 | GBp 2,258.00 | +0.71% | GBp 2,248.00 | GBp 2,266.00 | GBp 2,218.00 | 353.68K |
| 2026-09-02 | GBp 2,242.00 | -1.67% | GBp 2,266.00 | GBp 2,279.50 | GBp 2,232.00 | 389.09K |
| 2026-09-01 | GBp 2,280.00 | +0.18% | GBp 2,278.00 | GBp 2,281.80 | GBp 2,238.00 | 1.16M |
| 2026-08-28 | GBp 2,276.00 | +2.25% | GBp 2,244.00 | GBp 2,284.00 | GBp 2,228.93 | 571.27K |
| 2026-08-27 | GBp 2,226.00 | -1.77% | GBp 2,282.00 | GBp 2,285.00 | GBp 2,224.00 | 442.79K |
| 2026-08-26 | GBp 2,266.00 | +1.25% | GBp 2,228.00 | GBp 2,274.00 | GBp 2,228.00 | 366.44K |
| 2026-08-25 | GBp 2,238.00 | -1.32% | GBp 2,298.00 | GBp 2,298.00 | GBp 2,234.00 | 259.77K |
| 2026-08-24 | GBp 2,268.00 | -0.26% | GBp 2,272.00 | GBp 2,311.96 | GBp 2,265.92 | 385.58K |
| 2026-08-21 | GBp 2,274.00 | -0.31% | GBp 2,312.00 | GBp 2,312.00 | GBp 2,270.00 | 519.64K |
| 2026-08-20 | GBp 2,281.00 | -2.38% | GBp 2,340.00 | GBp 2,340.00 | GBp 2,275.50 | 362.87K |
| 2026-08-19 | GBp 2,336.50 | +1.19% | GBp 2,340.00 | GBp 2,368.00 | GBp 2,280.00 | 505.04K |
| 2026-08-18 | GBp 2,309.00 | +0.39% | GBp 2,310.00 | GBp 2,355.50 | GBp 2,291.00 | 451.16K |
| 2026-08-17 | GBp 2,300.00 | -21.45% | GBp 2,246.50 | GBp 2,300.50 | GBp 2,224.00 | 195.25K |
| 2026-08-14 | GBp 2,928.00 | +0.27% | GBp 2,938.67 | GBp 2,944.00 | GBp 2,898.67 | 995.42K |
| 2026-08-13 | GBp 2,920.00 | -0.99% | GBp 2,869.33 | GBp 2,936.00 | GBp 2,869.33 | 312.44K |
| 2026-08-12 | GBp 2,949.33 | +1.28% | GBp 2,885.33 | GBp 2,960.00 | GBp 2,885.33 | 557.62K |
| 2026-08-11 | GBp 2,912.00 | +0.18% | GBp 2,901.33 | GBp 2,933.73 | GBp 2,888.00 | 266.16K |
| 2026-08-10 | GBp 2,906.67 | +0.55% | GBp 2,885.33 | GBp 2,928.00 | GBp 2,885.33 | 411.15K |
| 2026-08-07 | GBp 2,890.67 | +0.74% | GBp 2,869.33 | GBp 2,912.00 | GBp 2,856.00 | 617.77K |
| 2026-08-06 | GBp 2,869.33 | -0.09% | GBp 2,880.00 | GBp 2,890.67 | GBp 2,858.67 | 500.82K |
| 2026-08-05 | GBp 2,872.00 | +2.57% | GBp 2,813.33 | GBp 2,896.00 | GBp 2,774.37 | 699.08K |
| 2026-08-04 | GBp 2,800.00 | +6.06% | GBp 2,666.67 | GBp 2,810.67 | GBp 2,632.52 | 662.71K |
| 2026-08-03 | GBp 2,640.00 | -0.60% | GBp 2,624.00 | GBp 2,680.00 | GBp 2,596.00 | 356.13K |
| 2026-07-31 | GBp 2,656.00 | -0.40% | GBp 2,674.67 | GBp 2,720.00 | GBp 2,650.67 | 359.96K |
| 2026-07-30 | GBp 2,666.67 | +1.52% | GBp 2,601.33 | GBp 2,709.06 | GBp 2,601.33 | 454.35K |
| 2026-07-29 | GBp 2,626.67 | +0.56% | GBp 2,613.33 | GBp 2,672.00 | GBp 2,598.67 | 681.07K |
| 2026-07-28 | GBp 2,612.00 | +2.83% | GBp 2,561.33 | GBp 2,612.00 | GBp 2,532.00 | 561.34K |
| 2026-07-27 | GBp 2,540.00 | -0.68% | GBp 2,573.33 | GBp 2,592.00 | GBp 2,540.00 | 422.44K |
| 2026-07-24 | GBp 2,557.33 | +1.37% | GBp 2,524.00 | GBp 2,558.67 | GBp 2,502.51 | 278.69K |
| 2026-07-23 | GBp 2,522.67 | -2.22% | GBp 2,600.00 | GBp 2,600.00 | GBp 2,520.00 | 259.03K |
| 2026-07-22 | GBp 2,580.00 | +0.10% | GBp 2,557.33 | GBp 2,588.00 | GBp 2,541.33 | 484.72K |
| 2026-07-21 | GBp 2,577.33 | +1.42% | GBp 2,493.33 | GBp 2,602.67 | GBp 2,493.33 | 540.81K |
| 2026-07-20 | GBp 2,541.33 | -0.63% | GBp 2,602.67 | GBp 2,602.67 | GBp 2,526.67 | 178.44K |
| 2026-07-17 | GBp 2,557.33 | +0.26% | GBp 2,520.00 | GBp 2,570.40 | GBp 2,501.33 | 332.56K |
| 2026-07-16 | GBp 2,550.67 | -0.31% | GBp 2,600.00 | GBp 2,600.00 | GBp 2,526.67 | 267.29K |
| 2026-07-15 | GBp 2,558.67 | -1.18% | GBp 2,581.33 | GBp 2,592.00 | GBp 2,542.67 | 211.10K |
| 2026-07-14 | GBp 2,589.33 | +0.41% | GBp 2,570.67 | GBp 2,620.00 | GBp 2,561.33 | 370.15K |
| 2026-07-13 | GBp 2,578.67 | +1.68% | GBp 2,517.33 | GBp 2,578.67 | GBp 2,514.67 | 406.69K |
| 2026-07-10 | GBp 2,536.00 | +0.85% | GBp 2,512.00 | GBp 2,557.33 | GBp 2,502.67 | 409.80K |
| 2026-07-09 | GBp 2,514.67 | +1.89% | GBp 2,489.33 | GBp 2,518.67 | GBp 2,481.33 | 425.94K |
| 2026-07-08 | GBp 2,468.00 | -3.64% | GBp 2,552.00 | GBp 2,554.67 | GBp 2,464.00 | 821.63K |
| 2026-07-07 | GBp 2,561.33 | -3.47% | GBp 2,640.00 | GBp 2,641.33 | GBp 2,561.33 | 572.87K |
| 2026-07-06 | GBp 2,653.33 | -1.19% | GBp 2,696.00 | GBp 3,032.00 | GBp 2,633.33 | 596.95K |
| 2026-07-03 | GBp 2,685.33 | +4.95% | GBp 2,568.00 | GBp 2,685.33 | GBp 2,541.33 | 477.34K |
| 2026-07-02 | GBp 2,558.67 | -0.47% | GBp 2,538.67 | GBp 2,582.67 | GBp 2,538.67 | 277.00K |
| 2026-07-01 | GBp 2,570.67 | +1.90% | GBp 2,553.33 | GBp 2,570.67 | GBp 2,490.67 | 468.48K |
| 2026-06-30 | GBp 2,522.67 | -1.56% | GBp 2,577.33 | GBp 2,593.33 | GBp 2,522.67 | 526.31K |
| 2026-06-29 | GBp 2,562.67 | -2.93% | GBp 2,626.67 | GBp 2,645.33 | GBp 2,550.67 | 315.86K |
| 2026-06-26 | GBp 2,640.00 | -1.98% | GBp 2,674.67 | GBp 3,042.67 | GBp 2,612.00 | 294.50K |
| 2026-06-25 | GBp 2,693.33 | -1.17% | GBp 2,712.00 | GBp 2,728.00 | GBp 2,681.85 | 407.13K |
| 2026-06-24 | GBp 2,725.33 | -2.01% | GBp 2,789.33 | GBp 2,946.67 | GBp 2,718.00 | 1.03M |
| 2026-06-23 | GBp 2,781.33 | -1.70% | GBp 2,797.33 | GBp 3,194.67 | GBp 2,714.67 | 648.24K |
| 2026-06-22 | GBp 2,829.33 | -0.75% | GBp 2,813.33 | GBp 2,856.00 | GBp 2,800.00 | 244.60K |
| 2026-06-19 | GBp 2,850.67 | -0.74% | GBp 2,877.33 | GBp 2,880.53 | GBp 2,848.00 | 951.87K |
| 2026-06-18 | GBp 2,872.00 | -0.46% | GBp 2,880.00 | GBp 3,029.33 | GBp 2,848.00 | 517.11K |
| 2026-06-17 | GBp 2,885.33 | +1.50% | GBp 2,864.00 | GBp 3,096.00 | GBp 2,813.33 | 336.22K |
| 2026-06-16 | GBp 2,842.67 | +2.01% | GBp 2,781.33 | GBp 2,874.67 | GBp 2,781.33 | 422.40K |
| 2026-06-15 | GBp 2,786.67 | +1.16% | GBp 2,773.33 | GBp 2,813.33 | GBp 2,760.00 | 311.66K |
| 2026-06-12 | GBp 2,754.67 | +1.57% | GBp 2,741.33 | GBp 2,770.67 | GBp 2,706.67 | 212.53K |
| 2026-06-11 | GBp 2,712.00 | +1.95% | GBp 2,648.00 | GBp 2,722.67 | GBp 2,648.00 | 517.39K |
| 2026-06-10 | GBp 2,660.00 | -0.84% | GBp 2,800.00 | GBp 2,800.00 | GBp 2,608.00 | 333.60K |
| 2026-06-09 | GBp 2,682.67 | -2.71% | GBp 2,757.33 | GBp 2,810.67 | GBp 2,682.67 | 494.86K |
| 2026-06-08 | GBp 2,757.33 | -0.58% | GBp 2,778.67 | GBp 2,792.00 | GBp 2,466.67 | 652.18K |
| 2026-06-05 | GBp 2,773.33 | -2.89% | GBp 2,856.00 | GBp 2,938.67 | GBp 2,752.00 | 474.14K |
| 2026-06-04 | GBp 2,856.00 | -2.19% | GBp 2,861.33 | GBp 2,885.33 | GBp 2,842.40 | 543.24K |
| 2026-06-03 | GBp 2,920.00 | +0.27% | GBp 2,896.00 | GBp 2,936.00 | GBp 2,874.67 | 487.14K |
| 2026-06-02 | GBp 2,912.00 | +3.02% | GBp 2,810.67 | GBp 2,912.00 | GBp 2,805.33 | 1.04M |
| 2026-06-01 | GBp 2,826.67 | 0.00% | GBp 2,866.67 | GBp 2,912.00 | GBp 2,805.33 | 485.93K |
| 2026-05-29 | GBp 2,826.67 | -2.48% | GBp 2,909.33 | GBp 2,925.33 | GBp 2,805.33 | 629.78K |
| 2026-05-28 | GBp 2,898.67 | -0.18% | GBp 3,000.00 | GBp 3,000.00 | GBp 2,826.67 | 726.57K |