Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,673.00 | 1,711.00 | 1,663.00 | 1,683.00 | 1,670.78 | 328,431 |
| 2024-03-08 | 1,682.00 | 1,699.50 | 1,671.00 | 1,696.50 | 1,684.19 | 920,713 |
| 2024-03-07 | 1,656.00 | 1,693.50 | 1,634.50 | 1,681.00 | 1,668.80 | 874,259 |
| 2024-03-06 | 1,582.50 | 1,650.50 | 1,580.50 | 1,650.50 | 1,638.52 | 687,115 |
| 2024-03-05 | 1,577.00 | 1,611.50 | 1,552.00 | 1,593.50 | 1,581.93 | 436,514 |
| 2024-03-04 | 1,572.50 | 1,573.00 | 1,558.00 | 1,571.00 | 1,559.60 | 235,215 |
| 2024-03-01 | 1,551.00 | 1,587.50 | 1,548.00 | 1,579.50 | 1,568.04 | 425,468 |
| 2024-02-29 | 1,540.00 | 1,559.56 | 1,534.00 | 1,541.50 | 1,530.31 | 549,237 |
| 2024-02-28 | 1,575.00 | 1,587.00 | 1,529.50 | 1,548.00 | 1,536.76 | 347,558 |
| 2024-02-27 | 1,560.00 | 1,594.50 | 1,560.00 | 1,582.00 | 1,570.52 | 186,990 |
| 2024-02-26 | 1,589.50 | 1,599.00 | 1,565.00 | 1,582.50 | 1,571.01 | 255,809 |
| 2024-02-23 | 1,595.50 | 1,606.00 | 1,578.00 | 1,591.00 | 1,579.45 | 440,683 |
| 2024-02-22 | 1,602.50 | 1,620.00 | 1,588.50 | 1,590.00 | 1,578.46 | 360,704 |
| 2024-02-21 | 1,617.00 | 1,628.50 | 1,585.00 | 1,596.50 | 1,584.91 | 382,340 |
| 2024-02-20 | 1,635.50 | 1,654.00 | 1,628.50 | 1,628.50 | 1,616.68 | 313,334 |
| 2024-02-19 | 1,655.00 | 1,660.50 | 1,626.58 | 1,633.50 | 1,621.64 | 235,697 |
| 2024-02-16 | 1,648.00 | 1,669.00 | 1,638.00 | 1,651.00 | 1,639.02 | 312,225 |
| 2024-02-15 | 1,611.50 | 1,641.50 | 1,601.50 | 1,639.00 | 1,627.10 | 286,597 |
| 2024-02-14 | 1,571.50 | 1,612.50 | 1,571.50 | 1,596.50 | 1,584.91 | 177,917 |
| 2024-02-13 | 1,620.00 | 1,630.50 | 1,595.00 | 1,600.00 | 1,588.39 | 351,298 |
| 2024-02-12 | 1,613.00 | 1,613.00 | 1,580.50 | 1,607.00 | 1,595.34 | 314,936 |
| 2024-02-09 | 1,600.00 | 1,602.50 | 1,575.50 | 1,581.50 | 1,570.02 | 198,569 |
| 2024-02-08 | 1,606.00 | 1,617.00 | 1,590.50 | 1,593.00 | 1,581.44 | 274,628 |
| 2024-02-07 | 1,571.00 | 1,619.00 | 1,571.00 | 1,591.00 | 1,579.45 | 943,475 |
| 2024-02-06 | 1,583.00 | 1,606.50 | 1,573.00 | 1,602.00 | 1,590.37 | 679,686 |
| 2024-02-05 | 1,593.50 | 1,623.50 | 1,577.00 | 1,585.50 | 1,573.99 | 582,024 |
| 2024-02-02 | 1,635.00 | 1,650.00 | 1,588.00 | 1,588.00 | 1,576.47 | 252,142 |
| 2024-02-01 | 1,622.00 | 1,636.00 | 1,612.00 | 1,621.50 | 1,609.73 | 515,808 |
| 2024-01-31 | 1,616.50 | 1,637.00 | 1,607.00 | 1,627.00 | 1,615.19 | 351,320 |
| 2024-01-30 | 1,639.00 | 1,663.00 | 1,622.50 | 1,622.50 | 1,610.72 | 294,984 |
| 2024-01-29 | 1,652.50 | 1,664.00 | 1,627.50 | 1,640.50 | 1,628.59 | 304,466 |
| 2024-01-26 | 1,621.00 | 1,694.50 | 1,606.50 | 1,661.00 | 1,648.94 | 419,287 |
| 2024-01-25 | 1,613.00 | 1,624.00 | 1,593.00 | 1,613.00 | 1,601.29 | 361,295 |
| 2024-01-24 | 1,601.00 | 1,616.00 | 1,597.50 | 1,614.50 | 1,602.78 | 330,860 |
| 2024-01-23 | 1,585.00 | 1,604.50 | 1,578.00 | 1,586.00 | 1,574.49 | 452,645 |
| 2024-01-22 | 1,537.50 | 1,594.50 | 1,537.50 | 1,577.50 | 1,566.05 | 1,851,328 |
| 2024-01-19 | 1,619.00 | 1,629.50 | 1,571.00 | 1,577.50 | 1,566.05 | 805,714 |
| 2024-01-18 | 1,600.00 | 1,616.50 | 1,557.50 | 1,604.50 | 1,592.85 | 409,807 |
| 2024-01-17 | 1,593.00 | 1,600.99 | 1,568.00 | 1,578.00 | 1,566.55 | 1,328,684 |
| 2024-01-16 | 1,602.00 | 1,636.00 | 1,598.50 | 1,612.50 | 1,600.80 | 396,998 |
| 2024-01-15 | 1,643.50 | 1,658.00 | 1,633.00 | 1,640.00 | 1,628.10 | 269,432 |
| 2024-01-12 | 1,636.00 | 1,659.50 | 1,626.00 | 1,645.50 | 1,633.56 | 1,418,859 |
| 2024-01-11 | 1,625.50 | 1,664.10 | 1,624.60 | 1,636.00 | 1,624.13 | 593,377 |
| 2024-01-10 | 1,640.00 | 1,643.50 | 1,605.00 | 1,614.50 | 1,602.78 | 864,041 |
| 2024-01-09 | 1,639.00 | 1,662.00 | 1,630.50 | 1,643.50 | 1,631.57 | 3,758,722 |
| 2024-01-08 | 1,620.50 | 1,653.00 | 1,615.00 | 1,650.00 | 1,638.02 | 1,348,585 |
| 2024-01-05 | 1,634.00 | 1,638.50 | 1,604.00 | 1,632.00 | 1,620.16 | 253,457 |
| 2024-01-04 | 1,664.00 | 1,675.00 | 1,627.00 | 1,649.50 | 1,637.53 | 1,353,683 |
| 2024-01-03 | 1,665.00 | 1,675.50 | 1,647.00 | 1,660.00 | 1,647.95 | 7,147,563 |
| 2024-01-02 | 1,700.00 | 1,714.50 | 1,662.00 | 1,670.00 | 1,657.88 | 210,663 |
| 2023-12-29 | 1,749.00 | 1,749.00 | 1,697.50 | 1,697.50 | 1,685.18 | 147,206 |
| 2023-12-28 | 1,704.00 | 1,718.00 | 1,695.50 | 1,709.50 | 1,697.09 | 352,218 |
| 2023-12-27 | 1,686.50 | 1,711.00 | 1,675.50 | 1,706.50 | 1,694.11 | 2,904,745 |
| 2023-12-22 | 1,697.00 | 1,710.50 | 1,681.50 | 1,690.00 | 1,677.73 | 123,985 |
| 2023-12-21 | 1,707.00 | 1,708.00 | 1,665.00 | 1,693.00 | 1,680.71 | 281,792 |
| 2023-12-20 | 1,693.50 | 1,722.50 | 1,686.50 | 1,709.00 | 1,696.60 | 1,900,974 |
| 2023-12-19 | 1,647.00 | 1,708.00 | 1,647.00 | 1,682.00 | 1,669.79 | 661,244 |
| 2023-12-18 | 1,649.00 | 1,668.50 | 1,629.50 | 1,647.50 | 1,635.54 | 2,423,082 |
| 2023-12-15 | 1,702.50 | 1,717.50 | 1,652.50 | 1,656.00 | 1,643.98 | 1,208,610 |
| 2023-12-14 | 1,684.00 | 1,732.50 | 1,682.50 | 1,699.00 | 1,686.67 | 1,438,898 |
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.