Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,635.00 | 1,636.00 | 1,605.00 | 1,624.00 | 1,665.60 | 224,372 |
| 2024-08-30 | 1,652.00 | 1,652.00 | 1,625.00 | 1,635.00 | 1,676.88 | 358,748 |
| 2024-08-29 | 1,591.00 | 1,643.00 | 1,591.00 | 1,628.00 | 1,669.70 | 118,605 |
| 2024-08-28 | 1,628.00 | 1,638.00 | 1,619.00 | 1,629.00 | 1,670.73 | 151,575 |
| 2024-08-27 | 1,626.00 | 1,636.00 | 1,615.00 | 1,629.00 | 1,670.73 | 1,691,603 |
| 2024-08-23 | 1,593.00 | 1,624.00 | 1,593.00 | 1,618.00 | 1,659.44 | 183,003 |
| 2024-08-22 | 1,593.00 | 1,623.00 | 1,593.00 | 1,609.00 | 1,650.21 | 330,539 |
| 2024-08-21 | 1,576.00 | 1,612.00 | 1,576.00 | 1,612.00 | 1,653.29 | 705,225 |
| 2024-08-20 | 1,598.00 | 1,610.00 | 1,583.00 | 1,585.00 | 1,625.60 | 224,422 |
| 2024-08-19 | 1,550.00 | 1,602.94 | 1,548.00 | 1,599.00 | 1,639.96 | 1,485,519 |
| 2024-08-16 | 1,585.00 | 1,609.38 | 1,580.00 | 1,585.00 | 1,625.60 | 346,533 |
| 2024-08-15 | 1,550.00 | 1,603.44 | 1,550.00 | 1,594.00 | 1,634.83 | 235,535 |
| 2024-08-14 | 1,549.00 | 1,602.00 | 1,549.00 | 1,568.00 | 1,608.16 | 293,319 |
| 2024-08-13 | 1,555.00 | 1,586.67 | 1,555.00 | 1,585.00 | 1,625.60 | 1,161,840 |
| 2024-08-12 | 1,581.00 | 1,598.00 | 1,572.00 | 1,577.00 | 1,617.39 | 254,099 |
| 2024-08-09 | 1,575.00 | 1,596.00 | 1,571.00 | 1,576.00 | 1,616.37 | 294,299 |
| 2024-08-08 | 1,554.00 | 1,584.00 | 1,554.00 | 1,575.00 | 1,615.34 | 712,376 |
| 2024-08-07 | 1,545.00 | 1,603.00 | 1,545.00 | 1,585.00 | 1,625.60 | 572,842 |
| 2024-08-06 | 1,576.00 | 1,591.00 | 1,545.00 | 1,556.00 | 1,595.86 | 454,548 |
| 2024-08-05 | 1,560.00 | 1,572.34 | 1,528.00 | 1,565.00 | 1,605.09 | 391,868 |
| 2024-08-02 | 1,633.00 | 1,634.00 | 1,592.00 | 1,592.00 | 1,632.78 | 498,253 |
| 2024-08-01 | 1,607.00 | 1,644.00 | 1,603.00 | 1,603.00 | 1,644.06 | 490,544 |
| 2024-07-31 | 1,640.00 | 1,656.00 | 1,636.00 | 1,639.00 | 1,680.98 | 449,501 |
| 2024-07-30 | 1,638.00 | 1,639.00 | 1,618.00 | 1,628.00 | 1,669.70 | 1,018,827 |
| 2024-07-29 | 1,650.00 | 1,672.00 | 1,634.00 | 1,640.00 | 1,682.01 | 281,231 |
| 2024-07-26 | 1,585.00 | 1,663.00 | 1,585.00 | 1,655.00 | 1,697.39 | 361,722 |
| 2024-07-25 | 1,718.00 | 1,718.00 | 1,601.00 | 1,619.00 | 1,660.47 | 480,347 |
| 2024-07-24 | 1,675.00 | 1,695.00 | 1,662.00 | 1,674.00 | 1,716.88 | 408,902 |
| 2024-07-23 | 1,692.00 | 1,700.00 | 1,679.00 | 1,682.00 | 1,725.08 | 299,685 |
| 2024-07-22 | 1,705.00 | 1,711.00 | 1,687.00 | 1,704.00 | 1,747.65 | 281,418 |
| 2024-07-19 | 1,720.00 | 1,720.00 | 1,684.00 | 1,686.00 | 1,729.19 | 278,165 |
| 2024-07-18 | 1,696.00 | 1,708.00 | 1,685.00 | 1,700.00 | 1,743.54 | 551,313 |
| 2024-07-17 | 1,670.00 | 1,700.00 | 1,667.00 | 1,695.00 | 1,738.42 | 407,447 |
| 2024-07-16 | 1,698.00 | 1,698.00 | 1,667.00 | 1,683.00 | 1,726.11 | 353,312 |
| 2024-07-15 | 1,694.00 | 1,697.00 | 1,670.00 | 1,682.00 | 1,725.08 | 316,469 |
| 2024-07-12 | 1,708.00 | 1,716.00 | 1,666.00 | 1,692.00 | 1,735.34 | 343,405 |
| 2024-07-11 | 1,679.00 | 1,743.11 | 1,669.00 | 1,699.00 | 1,742.52 | 474,359 |
| 2024-07-10 | 1,679.00 | 1,679.00 | 1,650.00 | 1,657.00 | 1,699.44 | 310,454 |
| 2024-07-09 | 1,673.00 | 1,673.00 | 1,636.00 | 1,648.00 | 1,690.21 | 465,803 |
| 2024-07-08 | 1,661.00 | 1,670.00 | 1,639.33 | 1,659.00 | 1,701.49 | 293,477 |
| 2024-07-05 | 1,645.00 | 1,685.00 | 1,645.00 | 1,661.00 | 1,703.55 | 1,882,353 |
| 2024-07-04 | 1,660.00 | 1,660.00 | 1,620.92 | 1,650.00 | 1,692.26 | 427,700 |
| 2024-07-03 | 1,603.00 | 1,654.69 | 1,602.52 | 1,625.00 | 1,666.62 | 737,334 |
| 2024-07-02 | 1,555.00 | 1,589.00 | 1,555.00 | 1,578.00 | 1,618.42 | 368,195 |
| 2024-07-01 | 1,553.00 | 1,583.00 | 1,553.00 | 1,575.00 | 1,615.34 | 655,153 |
| 2024-06-28 | 1,600.00 | 1,600.00 | 1,558.00 | 1,567.00 | 1,607.14 | 195,113 |
| 2024-06-27 | 1,595.00 | 1,600.00 | 1,571.00 | 1,585.00 | 1,625.60 | 271,152 |
| 2024-06-26 | 1,610.00 | 1,610.00 | 1,587.00 | 1,594.00 | 1,634.83 | 484,680 |
| 2024-06-25 | 1,632.00 | 1,632.00 | 1,591.00 | 1,595.00 | 1,635.85 | 730,024 |
| 2024-06-24 | 1,566.00 | 1,624.00 | 1,560.00 | 1,624.00 | 1,665.60 | 464,123 |
| 2024-06-21 | 1,552.00 | 1,576.00 | 1,532.00 | 1,569.00 | 1,609.19 | 959,359 |
| 2024-06-20 | 1,543.00 | 1,562.00 | 1,535.00 | 1,551.00 | 1,590.73 | 278,760 |
| 2024-06-19 | 1,560.00 | 1,561.00 | 1,538.00 | 1,546.00 | 1,585.60 | 316,226 |
| 2024-06-18 | 1,561.00 | 1,561.00 | 1,543.00 | 1,560.00 | 1,599.96 | 337,631 |
| 2024-06-17 | 1,562.00 | 1,562.00 | 1,531.22 | 1,544.00 | 1,583.55 | 238,251 |
| 2024-06-14 | 1,575.00 | 1,585.00 | 1,547.00 | 1,551.00 | 1,590.73 | 211,958 |
| 2024-06-13 | 1,600.00 | 1,619.74 | 1,579.00 | 1,579.00 | 1,619.44 | 538,652 |
| 2024-06-12 | 1,622.00 | 1,643.00 | 1,610.00 | 1,627.00 | 1,668.67 | 464,030 |
| 2024-06-11 | 1,668.00 | 1,668.00 | 1,610.00 | 1,619.00 | 1,660.47 | 1,018,055 |
| 2024-06-10 | 1,600.00 | 1,634.00 | 1,600.00 | 1,632.00 | 1,673.80 | 319,195 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 3.5738 GBP |
| 2026-06-04 | 0.5500 GBP |
| 2025-11-27 | 0.2200 GBP |
| 2025-06-05 | 0.5500 GBP |
| 2024-12-05 | 0.2200 GBP |
| 2024-06-06 | 0.5500 GBP |
| 2023-11-30 | 0.2200 GBP |
| 2023-06-08 | 0.5500 GBP |
| 2022-12-08 | 0.2200 GBP |
| 2022-06-09 | 0.5500 GBP |
| 2021-12-02 | 0.2200 GBP |
| 2021-06-10 | 0.5000 GBP |
| 2020-11-26 | 0.2000 GBP |
| 2020-06-18 | 0.3113 GBP |
| 2019-11-28 | 0.2450 GBP |
| 2019-06-06 | 0.6225 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.