Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1,644.50 | 1,696.50 | 1,627.50 | 1,659.50 | 1,647.46 | 1,354,775 |
| 2023-12-12 | 1,623.50 | 1,652.50 | 1,619.50 | 1,645.00 | 1,633.06 | 878,552 |
| 2023-12-11 | 1,615.00 | 1,630.50 | 1,603.50 | 1,627.50 | 1,615.69 | 416,580 |
| 2023-12-08 | 1,580.00 | 1,648.00 | 1,575.50 | 1,627.00 | 1,615.19 | 1,803,828 |
| 2023-12-07 | 1,568.00 | 1,617.50 | 1,547.50 | 1,614.00 | 1,602.29 | 1,704,891 |
| 2023-12-06 | 1,536.50 | 1,581.00 | 1,529.00 | 1,570.50 | 1,559.10 | 4,783,824 |
| 2023-12-05 | 1,532.00 | 1,551.50 | 1,520.62 | 1,538.50 | 1,527.33 | 7,772,124 |
| 2023-12-04 | 1,565.00 | 1,580.00 | 1,511.50 | 1,544.50 | 1,533.29 | 2,398,141 |
| 2023-12-01 | 1,550.00 | 1,587.50 | 1,541.50 | 1,572.00 | 1,560.59 | 2,663,045 |
| 2023-11-30 | 1,589.50 | 1,590.00 | 1,530.50 | 1,550.00 | 1,538.75 | 26,637,592 |
| 2023-11-29 | 1,589.00 | 1,624.00 | 1,588.50 | 1,606.50 | 1,573.00 | 722,857 |
| 2023-11-28 | 1,585.00 | 1,614.50 | 1,575.00 | 1,609.00 | 1,575.45 | 673,576 |
| 2023-11-27 | 1,610.00 | 1,616.00 | 1,572.00 | 1,590.50 | 1,557.33 | 843,984 |
| 2023-11-24 | 1,560.50 | 1,566.50 | 1,524.50 | 1,546.00 | 1,513.76 | 601,050 |
| 2023-11-23 | 1,538.50 | 1,578.00 | 1,521.50 | 1,570.00 | 1,537.26 | 481,320 |
| 2023-11-22 | 1,511.50 | 1,544.50 | 1,475.00 | 1,532.50 | 1,500.54 | 1,062,572 |
| 2023-11-21 | 1,509.00 | 1,520.50 | 1,456.50 | 1,459.00 | 1,428.58 | 624,372 |
| 2023-11-20 | 1,493.50 | 1,541.50 | 1,483.00 | 1,509.00 | 1,477.53 | 489,812 |
| 2023-11-17 | 1,515.50 | 1,544.00 | 1,505.50 | 1,524.00 | 1,492.22 | 571,297 |
| 2023-11-16 | 1,532.50 | 1,566.00 | 1,515.50 | 1,516.00 | 1,484.39 | 460,097 |
| 2023-11-15 | 1,580.50 | 1,622.00 | 1,547.00 | 1,552.50 | 1,520.13 | 592,928 |
| 2023-11-14 | 1,542.50 | 1,590.00 | 1,522.00 | 1,585.50 | 1,552.44 | 291,827 |
| 2023-11-13 | 1,525.50 | 1,539.00 | 1,488.50 | 1,533.00 | 1,501.03 | 655,727 |
| 2023-11-10 | 1,558.00 | 1,558.00 | 1,525.50 | 1,540.00 | 1,507.89 | 686,797 |
| 2023-11-09 | 1,528.00 | 1,580.00 | 1,528.00 | 1,574.00 | 1,541.18 | 397,805 |
| 2023-11-08 | 1,518.00 | 1,544.50 | 1,503.50 | 1,544.50 | 1,512.29 | 704,085 |
| 2023-11-07 | 1,514.50 | 1,543.00 | 1,511.50 | 1,528.50 | 1,496.63 | 283,696 |
| 2023-11-06 | 1,576.00 | 1,577.00 | 1,525.50 | 1,533.50 | 1,501.52 | 219,858 |
| 2023-11-03 | 1,563.00 | 1,593.00 | 1,552.83 | 1,565.50 | 1,532.85 | 350,432 |
| 2023-11-02 | 1,498.00 | 1,565.00 | 1,479.50 | 1,542.00 | 1,509.85 | 459,338 |
| 2023-11-01 | 1,494.00 | 1,508.96 | 1,482.58 | 1,492.00 | 1,460.89 | 381,743 |
| 2023-10-31 | 1,442.00 | 1,506.00 | 1,442.00 | 1,494.00 | 1,462.85 | 429,446 |
| 2023-10-30 | 1,465.00 | 1,491.50 | 1,431.00 | 1,477.00 | 1,446.20 | 877,400 |
| 2023-10-27 | 1,452.00 | 1,473.50 | 1,442.00 | 1,455.50 | 1,425.15 | 182,670 |
| 2023-10-26 | 1,438.50 | 1,460.00 | 1,431.00 | 1,447.50 | 1,417.32 | 397,443 |
| 2023-10-25 | 1,460.00 | 1,468.50 | 1,428.50 | 1,446.50 | 1,416.34 | 258,035 |
| 2023-10-24 | 1,490.00 | 1,490.00 | 1,454.67 | 1,463.50 | 1,432.98 | 200,849 |
| 2023-10-23 | 1,479.50 | 1,484.50 | 1,443.50 | 1,463.00 | 1,432.49 | 173,677 |
| 2023-10-20 | 1,481.50 | 1,484.50 | 1,460.50 | 1,476.00 | 1,445.22 | 358,000 |
| 2023-10-19 | 1,500.00 | 1,512.50 | 1,471.50 | 1,492.00 | 1,460.89 | 1,129,538 |
| 2023-10-18 | 1,542.00 | 1,542.00 | 1,497.66 | 1,501.00 | 1,469.70 | 365,944 |
| 2023-10-17 | 1,500.00 | 1,543.50 | 1,500.00 | 1,528.50 | 1,496.63 | 305,610 |
| 2023-10-16 | 1,500.50 | 1,526.50 | 1,500.50 | 1,519.50 | 1,487.81 | 149,018 |
| 2023-10-13 | 1,520.00 | 1,533.50 | 1,508.00 | 1,517.50 | 1,485.86 | 322,500 |
| 2023-10-12 | 1,538.00 | 1,567.50 | 1,516.50 | 1,525.00 | 1,493.20 | 825,343 |
| 2023-10-11 | 1,559.00 | 1,588.50 | 1,555.00 | 1,555.00 | 1,522.57 | 224,259 |
| 2023-10-10 | 1,551.50 | 1,581.50 | 1,545.00 | 1,579.00 | 1,546.07 | 228,731 |
| 2023-10-09 | 1,540.00 | 1,558.00 | 1,530.00 | 1,537.00 | 1,504.95 | 269,537 |
| 2023-10-06 | 1,556.50 | 1,571.50 | 1,545.50 | 1,549.50 | 1,517.19 | 643,272 |
| 2023-10-05 | 1,572.00 | 1,572.00 | 1,555.50 | 1,559.50 | 1,526.98 | 308,578 |
| 2023-10-04 | 1,552.00 | 1,578.50 | 1,548.50 | 1,562.00 | 1,529.43 | 595,077 |
| 2023-10-03 | 1,559.50 | 1,596.00 | 1,559.50 | 1,563.50 | 1,530.90 | 228,552 |
| 2023-10-02 | 1,652.00 | 1,652.00 | 1,582.50 | 1,589.00 | 1,555.86 | 1,706,270 |
| 2023-09-29 | 1,606.00 | 1,651.50 | 1,605.50 | 1,628.00 | 1,594.05 | 482,468 |
| 2023-09-28 | 1,617.00 | 1,627.00 | 1,586.00 | 1,594.00 | 1,560.76 | 455,429 |
| 2023-09-27 | 1,599.00 | 1,623.00 | 1,596.00 | 1,621.00 | 1,587.20 | 4,309,265 |
| 2023-09-26 | 1,632.00 | 1,648.20 | 1,600.00 | 1,606.00 | 1,572.51 | 361,889 |
| 2023-09-25 | 1,663.00 | 1,674.00 | 1,627.50 | 1,646.50 | 1,612.17 | 518,765 |
| 2023-09-22 | 1,684.00 | 1,711.00 | 1,675.50 | 1,680.00 | 1,644.97 | 422,870 |
| 2023-09-21 | 1,729.00 | 1,752.50 | 1,687.50 | 1,690.50 | 1,655.25 | 553,688 |
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.