Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,689.00 | 1,689.00 | 1,626.76 | 1,640.00 | 1,682.01 | 198,158 |
| 2024-06-06 | 1,661.00 | 1,727.00 | 1,644.00 | 1,659.00 | 1,701.49 | 761,269 |
| 2024-06-05 | 1,705.00 | 1,738.99 | 1,704.00 | 1,716.00 | 1,703.55 | 324,698 |
| 2024-06-04 | 1,733.00 | 1,747.00 | 1,719.00 | 1,735.00 | 1,722.41 | 764,148 |
| 2024-06-03 | 1,764.00 | 1,773.00 | 1,747.00 | 1,752.00 | 1,739.28 | 307,820 |
| 2024-05-31 | 1,746.00 | 1,776.00 | 1,730.00 | 1,758.00 | 1,745.24 | 723,800 |
| 2024-05-30 | 1,718.00 | 1,761.00 | 1,718.00 | 1,747.00 | 1,734.32 | 408,649 |
| 2024-05-29 | 1,811.00 | 1,811.00 | 1,744.00 | 1,744.00 | 1,731.34 | 440,894 |
| 2024-05-28 | 1,818.00 | 1,818.00 | 1,783.00 | 1,794.00 | 1,780.98 | 380,280 |
| 2024-05-24 | 1,793.00 | 1,813.00 | 1,756.00 | 1,784.00 | 1,771.05 | 450,614 |
| 2024-05-23 | 1,770.00 | 1,808.00 | 1,713.00 | 1,786.00 | 1,773.04 | 509,882 |
| 2024-05-22 | 1,816.00 | 1,824.00 | 1,794.00 | 1,807.00 | 1,793.88 | 274,660 |
| 2024-05-21 | 1,838.00 | 1,838.00 | 1,801.00 | 1,822.00 | 1,808.78 | 365,936 |
| 2024-05-20 | 1,863.00 | 1,870.00 | 1,831.00 | 1,835.00 | 1,821.68 | 268,516 |
| 2024-05-17 | 1,837.00 | 1,848.00 | 1,827.00 | 1,845.00 | 1,831.61 | 2,542,242 |
| 2024-05-16 | 1,892.00 | 1,892.00 | 1,836.00 | 1,838.00 | 1,824.66 | 312,007 |
| 2024-05-15 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,847.49 | 234,472 |
| 2024-05-14 | 1,844.00 | 1,878.34 | 1,829.00 | 1,865.00 | 1,851.46 | 292,970 |
| 2024-05-13 | 1,879.00 | 1,887.00 | 1,832.00 | 1,850.00 | 1,836.57 | 922,712 |
| 2024-05-10 | 1,870.00 | 1,890.00 | 1,863.00 | 1,870.00 | 1,856.43 | 310,898 |
| 2024-05-09 | 1,872.00 | 1,917.07 | 1,866.00 | 1,866.00 | 1,852.46 | 335,472 |
| 2024-05-08 | 1,849.00 | 1,880.00 | 1,846.00 | 1,870.00 | 1,856.43 | 493,870 |
| 2024-05-07 | 1,820.00 | 1,853.00 | 1,811.00 | 1,853.00 | 1,839.55 | 198,354 |
| 2024-05-03 | 1,788.00 | 1,827.00 | 1,770.00 | 1,804.00 | 1,790.91 | 123,719 |
| 2024-05-02 | 1,774.00 | 1,799.00 | 1,751.00 | 1,790.00 | 1,777.01 | 162,147 |
| 2024-05-01 | 1,762.00 | 1,780.00 | 1,756.00 | 1,757.00 | 1,744.25 | 144,593 |
| 2024-04-30 | 1,819.00 | 1,819.00 | 1,755.00 | 1,756.00 | 1,743.26 | 191,025 |
| 2024-04-29 | 1,720.00 | 1,781.00 | 1,720.00 | 1,778.00 | 1,765.10 | 192,744 |
| 2024-04-26 | 1,763.00 | 1,763.00 | 1,735.00 | 1,747.00 | 1,734.32 | 214,650 |
| 2024-04-25 | 1,771.00 | 1,771.00 | 1,729.00 | 1,742.00 | 1,729.36 | 217,186 |
| 2024-04-24 | 1,789.00 | 1,795.00 | 1,763.00 | 1,766.00 | 1,753.18 | 225,175 |
| 2024-04-23 | 1,805.00 | 1,805.00 | 1,773.00 | 1,785.00 | 1,772.04 | 301,660 |
| 2024-04-22 | 1,809.00 | 1,809.00 | 1,778.00 | 1,778.00 | 1,765.10 | 269,860 |
| 2024-04-19 | 1,779.00 | 1,788.00 | 1,749.00 | 1,788.00 | 1,775.02 | 257,279 |
| 2024-04-18 | 1,787.00 | 1,787.00 | 1,751.00 | 1,753.00 | 1,740.28 | 373,472 |
| 2024-04-17 | 1,770.00 | 1,778.00 | 1,759.63 | 1,769.00 | 1,756.16 | 270,233 |
| 2024-04-16 | 1,764.00 | 1,782.00 | 1,758.00 | 1,767.00 | 1,754.18 | 346,384 |
| 2024-04-15 | 1,820.00 | 1,820.00 | 1,772.00 | 1,797.00 | 1,783.96 | 314,821 |
| 2024-04-12 | 1,790.00 | 1,805.00 | 1,773.00 | 1,777.00 | 1,764.10 | 504,153 |
| 2024-04-11 | 1,762.00 | 1,806.00 | 1,762.00 | 1,784.00 | 1,771.05 | 609,689 |
| 2024-04-10 | 1,802.00 | 1,829.00 | 1,765.00 | 1,778.00 | 1,765.10 | 949,128 |
| 2024-04-09 | 1,763.00 | 1,815.00 | 1,763.00 | 1,801.00 | 1,787.93 | 617,702 |
| 2024-04-08 | 1,775.00 | 1,789.71 | 1,770.00 | 1,770.00 | 1,757.15 | 328,975 |
| 2024-04-05 | 1,800.00 | 1,804.00 | 1,765.00 | 1,779.00 | 1,766.09 | 269,435 |
| 2024-04-04 | 1,794.00 | 1,808.00 | 1,793.00 | 1,797.00 | 1,783.96 | 579,449 |
| 2024-04-03 | 1,790.00 | 1,798.00 | 1,783.00 | 1,794.00 | 1,780.98 | 391,333 |
| 2024-04-02 | 1,784.00 | 1,808.00 | 1,779.00 | 1,790.00 | 1,777.01 | 528,483 |
| 2024-03-28 | 1,793.50 | 1,797.50 | 1,771.50 | 1,789.00 | 1,776.02 | 758,072 |
| 2024-03-27 | 1,825.00 | 1,825.00 | 1,766.50 | 1,794.00 | 1,780.98 | 1,146,907 |
| 2024-03-26 | 1,781.50 | 1,832.50 | 1,781.50 | 1,815.50 | 1,802.32 | 615,544 |
| 2024-03-25 | 1,835.00 | 1,843.00 | 1,809.00 | 1,826.00 | 1,812.75 | 851,796 |
| 2024-03-22 | 1,866.00 | 1,880.00 | 1,836.00 | 1,846.00 | 1,832.60 | 328,787 |
| 2024-03-21 | 1,864.00 | 1,875.00 | 1,818.00 | 1,860.00 | 1,846.50 | 284,904 |
| 2024-03-20 | 1,820.00 | 1,880.50 | 1,796.00 | 1,840.00 | 1,826.65 | 755,492 |
| 2024-03-19 | 1,743.00 | 1,743.00 | 1,695.00 | 1,707.50 | 1,695.11 | 368,269 |
| 2024-03-18 | 1,720.00 | 1,722.00 | 1,695.50 | 1,709.00 | 1,696.60 | 219,840 |
| 2024-03-15 | 1,676.00 | 1,712.00 | 1,676.00 | 1,706.50 | 1,694.11 | 990,785 |
| 2024-03-14 | 1,692.00 | 1,698.50 | 1,674.00 | 1,682.50 | 1,670.29 | 247,070 |
| 2024-03-13 | 1,708.00 | 1,708.00 | 1,685.00 | 1,689.00 | 1,676.74 | 325,251 |
| 2024-03-12 | 1,691.50 | 1,711.50 | 1,670.00 | 1,705.50 | 1,693.12 | 213,650 |
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.