Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,690.50 | 1,741.50 | 1,690.50 | 1,734.00 | 1,697.84 | 671,347 |
| 2023-09-19 | 1,719.50 | 1,719.50 | 1,671.00 | 1,681.00 | 1,645.95 | 355,075 |
| 2023-09-18 | 1,742.50 | 1,751.50 | 1,703.50 | 1,708.00 | 1,672.38 | 321,384 |
| 2023-09-15 | 1,747.00 | 1,763.00 | 1,725.00 | 1,740.50 | 1,704.21 | 4,253,624 |
| 2023-09-14 | 1,703.50 | 1,739.00 | 1,692.39 | 1,730.00 | 1,693.92 | 511,576 |
| 2023-09-13 | 1,725.00 | 1,727.00 | 1,692.00 | 1,703.50 | 1,667.98 | 324,663 |
| 2023-09-12 | 1,751.50 | 1,755.00 | 1,706.00 | 1,711.00 | 1,675.32 | 356,993 |
| 2023-09-11 | 1,744.50 | 1,765.50 | 1,740.50 | 1,748.00 | 1,711.55 | 1,195,014 |
| 2023-09-08 | 1,762.50 | 1,762.50 | 1,739.00 | 1,750.00 | 1,713.51 | 634,955 |
| 2023-09-07 | 1,775.00 | 1,805.50 | 1,760.50 | 1,767.50 | 1,730.64 | 503,873 |
| 2023-09-06 | 1,704.50 | 1,787.50 | 1,704.50 | 1,782.00 | 1,744.84 | 500,266 |
| 2023-09-05 | 1,740.00 | 1,754.00 | 1,718.50 | 1,718.50 | 1,682.66 | 347,174 |
| 2023-09-04 | 1,799.50 | 1,812.13 | 1,748.50 | 1,752.00 | 1,715.47 | 484,193 |
| 2023-09-01 | 1,750.00 | 1,864.50 | 1,750.00 | 1,790.50 | 1,753.16 | 1,304,182 |
| 2023-08-31 | 1,622.00 | 1,639.00 | 1,610.50 | 1,630.00 | 1,596.01 | 1,517,485 |
| 2023-08-30 | 1,627.50 | 1,643.00 | 1,609.50 | 1,626.00 | 1,592.09 | 480,986 |
| 2023-08-29 | 1,557.50 | 1,615.50 | 1,557.50 | 1,615.50 | 1,581.81 | 782,176 |
| 2023-08-25 | 1,564.50 | 1,577.00 | 1,539.00 | 1,543.00 | 1,510.82 | 616,160 |
| 2023-08-24 | 1,586.50 | 1,593.50 | 1,557.00 | 1,564.00 | 1,531.39 | 395,071 |
| 2023-08-23 | 1,584.50 | 1,594.50 | 1,559.97 | 1,562.50 | 1,529.92 | 1,062,633 |
| 2023-08-22 | 1,588.00 | 1,594.00 | 1,574.00 | 1,575.50 | 1,542.65 | 1,277,517 |
| 2023-08-21 | 1,594.00 | 1,606.50 | 1,579.50 | 1,582.50 | 1,549.50 | 298,906 |
| 2023-08-18 | 1,604.00 | 1,609.50 | 1,587.50 | 1,599.50 | 1,566.15 | 324,579 |
| 2023-08-17 | 1,623.50 | 1,632.50 | 1,603.50 | 1,607.50 | 1,573.98 | 395,626 |
| 2023-08-16 | 1,653.50 | 1,660.40 | 1,615.00 | 1,636.00 | 1,601.88 | 350,401 |
| 2023-08-15 | 1,685.00 | 1,688.00 | 1,636.00 | 1,651.50 | 1,617.06 | 339,716 |
| 2023-08-14 | 1,702.00 | 1,706.00 | 1,689.00 | 1,693.50 | 1,658.19 | 342,863 |
| 2023-08-11 | 1,736.00 | 1,740.00 | 1,704.00 | 1,708.00 | 1,672.38 | 613,895 |
| 2023-08-10 | 1,737.50 | 1,745.00 | 1,728.49 | 1,730.50 | 1,694.41 | 207,461 |
| 2023-08-09 | 1,748.50 | 1,760.50 | 1,723.00 | 1,727.00 | 1,690.99 | 388,698 |
| 2023-08-08 | 1,758.50 | 1,759.50 | 1,725.00 | 1,725.00 | 1,689.03 | 348,540 |
| 2023-08-07 | 1,759.50 | 1,773.65 | 1,748.00 | 1,764.50 | 1,727.71 | 327,481 |
| 2023-08-04 | 1,750.50 | 1,783.00 | 1,748.00 | 1,775.00 | 1,737.99 | 441,879 |
| 2023-08-03 | 1,744.00 | 1,765.50 | 1,718.50 | 1,764.00 | 1,727.22 | 433,703 |
| 2023-08-02 | 1,768.50 | 1,783.50 | 1,741.00 | 1,754.00 | 1,717.42 | 650,745 |
| 2023-08-01 | 1,799.50 | 1,804.90 | 1,781.00 | 1,792.00 | 1,754.63 | 377,561 |
| 2023-07-31 | 1,806.50 | 1,830.10 | 1,797.00 | 1,801.00 | 1,763.44 | 511,085 |
| 2023-07-28 | 1,840.00 | 1,847.00 | 1,809.50 | 1,820.00 | 1,782.05 | 454,463 |
| 2023-07-27 | 1,847.50 | 1,852.50 | 1,832.00 | 1,832.00 | 1,793.80 | 270,448 |
| 2023-07-26 | 1,847.00 | 1,853.00 | 1,823.50 | 1,839.00 | 1,800.65 | 381,605 |
| 2023-07-25 | 1,818.00 | 1,861.00 | 1,818.00 | 1,850.00 | 1,811.42 | 345,856 |
| 2023-07-24 | 1,821.50 | 1,843.15 | 1,814.50 | 1,828.50 | 1,790.37 | 230,833 |
| 2023-07-21 | 1,841.50 | 1,843.00 | 1,827.44 | 1,827.50 | 1,789.39 | 405,857 |
| 2023-07-20 | 1,836.00 | 1,864.00 | 1,836.00 | 1,842.00 | 1,803.59 | 359,318 |
| 2023-07-19 | 1,833.50 | 1,853.50 | 1,829.20 | 1,838.50 | 1,800.16 | 332,166 |
| 2023-07-18 | 1,777.00 | 1,825.50 | 1,755.50 | 1,824.00 | 1,785.96 | 359,783 |
| 2023-07-17 | 1,771.00 | 1,789.00 | 1,760.00 | 1,765.50 | 1,728.68 | 283,756 |
| 2023-07-14 | 1,793.00 | 1,793.00 | 1,754.00 | 1,754.00 | 1,717.42 | 401,250 |
| 2023-07-13 | 1,770.00 | 1,791.50 | 1,763.50 | 1,782.00 | 1,744.84 | 313,157 |
| 2023-07-12 | 1,720.00 | 1,774.50 | 1,712.00 | 1,774.50 | 1,737.50 | 627,767 |
| 2023-07-11 | 1,698.50 | 1,715.50 | 1,687.00 | 1,711.00 | 1,675.32 | 322,652 |
| 2023-07-10 | 1,702.00 | 1,711.50 | 1,689.00 | 1,698.00 | 1,662.59 | 230,161 |
| 2023-07-07 | 1,659.00 | 1,707.00 | 1,658.00 | 1,707.00 | 1,671.40 | 675,309 |
| 2023-07-06 | 1,717.50 | 1,717.50 | 1,660.50 | 1,660.50 | 1,625.87 | 1,276,005 |
| 2023-07-05 | 1,753.50 | 1,753.50 | 1,716.50 | 1,728.50 | 1,692.46 | 427,335 |
| 2023-07-04 | 1,754.00 | 1,769.00 | 1,743.49 | 1,764.50 | 1,727.71 | 215,108 |
| 2023-07-03 | 1,750.00 | 1,771.50 | 1,746.50 | 1,755.00 | 1,718.40 | 952,372 |
| 2023-06-30 | 1,740.50 | 1,760.00 | 1,737.00 | 1,746.00 | 1,709.59 | 528,827 |
| 2023-06-29 | 1,739.50 | 1,739.50 | 1,712.50 | 1,722.50 | 1,686.58 | 273,083 |
| 2023-06-28 | 1,716.50 | 1,745.00 | 1,714.50 | 1,732.50 | 1,696.37 | 601,823 |
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.