Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,716.50 | 1,745.00 | 1,714.50 | 1,732.50 | 1,696.37 | 601,823 |
| 2023-06-27 | 1,704.00 | 1,709.00 | 1,690.00 | 1,709.00 | 1,673.36 | 489,873 |
| 2023-06-26 | 1,677.00 | 1,692.70 | 1,660.50 | 1,688.00 | 1,652.80 | 369,270 |
| 2023-06-23 | 1,684.00 | 1,695.21 | 1,672.00 | 1,679.50 | 1,644.48 | 353,759 |
| 2023-06-22 | 1,690.00 | 1,708.00 | 1,689.00 | 1,689.00 | 1,653.78 | 542,583 |
| 2023-06-21 | 1,701.00 | 1,709.00 | 1,684.50 | 1,698.50 | 1,663.08 | 447,597 |
| 2023-06-20 | 1,683.00 | 1,715.00 | 1,671.00 | 1,710.00 | 1,674.34 | 903,703 |
| 2023-06-19 | 1,728.50 | 1,733.50 | 1,685.50 | 1,692.50 | 1,657.21 | 362,485 |
| 2023-06-16 | 1,730.50 | 1,751.50 | 1,724.00 | 1,740.00 | 1,703.72 | 1,133,435 |
| 2023-06-15 | 1,769.00 | 1,769.00 | 1,711.50 | 1,725.00 | 1,689.03 | 410,047 |
| 2023-06-14 | 1,770.50 | 1,772.94 | 1,751.50 | 1,760.50 | 1,723.79 | 475,764 |
| 2023-06-13 | 1,757.00 | 1,776.50 | 1,751.50 | 1,771.00 | 1,734.07 | 421,017 |
| 2023-06-12 | 1,743.00 | 1,746.00 | 1,727.50 | 1,745.50 | 1,709.10 | 586,328 |
| 2023-06-09 | 1,758.00 | 1,777.26 | 1,728.50 | 1,736.00 | 1,699.80 | 2,289,569 |
| 2023-06-08 | 1,751.00 | 1,766.00 | 1,743.00 | 1,758.00 | 1,721.34 | 669,135 |
| 2023-06-07 | 1,786.00 | 1,803.50 | 1,773.00 | 1,797.00 | 1,705.67 | 1,096,954 |
| 2023-06-06 | 1,803.00 | 1,803.50 | 1,774.50 | 1,792.50 | 1,701.40 | 498,409 |
| 2023-06-05 | 1,811.50 | 1,827.00 | 1,798.00 | 1,804.50 | 1,712.79 | 450,219 |
| 2023-06-02 | 1,782.00 | 1,818.50 | 1,772.00 | 1,804.50 | 1,712.79 | 481,217 |
| 2023-06-01 | 1,716.50 | 1,768.50 | 1,716.50 | 1,762.00 | 1,672.45 | 659,224 |
| 2023-05-31 | 1,737.50 | 1,737.50 | 1,703.50 | 1,730.00 | 1,642.08 | 1,666,150 |
| 2023-05-30 | 1,790.00 | 1,792.91 | 1,740.00 | 1,741.50 | 1,653.00 | 470,435 |
| 2023-05-26 | 1,810.00 | 1,815.00 | 1,786.00 | 1,790.50 | 1,699.51 | 677,996 |
| 2023-05-25 | 1,864.50 | 1,865.00 | 1,791.00 | 1,801.00 | 1,709.47 | 662,627 |
| 2023-05-24 | 1,889.00 | 1,894.50 | 1,845.00 | 1,861.00 | 1,766.42 | 433,024 |
| 2023-05-23 | 1,902.00 | 1,926.50 | 1,897.50 | 1,909.50 | 1,812.46 | 300,361 |
| 2023-05-22 | 1,897.00 | 1,925.00 | 1,875.52 | 1,904.00 | 1,807.24 | 654,751 |
| 2023-05-19 | 1,900.00 | 1,914.00 | 1,888.50 | 1,888.50 | 1,792.52 | 811,806 |
| 2023-05-18 | 1,905.00 | 1,917.00 | 1,899.00 | 1,908.50 | 1,811.51 | 191,844 |
| 2023-05-17 | 1,896.00 | 1,905.00 | 1,875.00 | 1,889.00 | 1,793.00 | 264,509 |
| 2023-05-16 | 1,924.00 | 1,931.50 | 1,906.50 | 1,907.00 | 1,810.08 | 256,136 |
| 2023-05-15 | 1,956.50 | 1,956.80 | 1,927.00 | 1,928.50 | 1,830.49 | 281,532 |
| 2023-05-12 | 1,953.00 | 1,964.00 | 1,941.50 | 1,941.50 | 1,842.83 | 342,397 |
| 2023-05-11 | 1,951.50 | 1,958.00 | 1,932.00 | 1,942.00 | 1,843.31 | 348,487 |
| 2023-05-10 | 1,923.50 | 1,954.00 | 1,898.50 | 1,954.00 | 1,854.70 | 827,450 |
| 2023-05-09 | 1,949.00 | 1,949.00 | 1,904.50 | 1,909.50 | 1,812.46 | 612,456 |
| 2023-05-05 | 1,911.50 | 1,948.00 | 1,907.00 | 1,943.50 | 1,844.73 | 1,332,879 |
| 2023-05-04 | 1,917.50 | 1,917.50 | 1,894.48 | 1,907.00 | 1,810.08 | 441,094 |
| 2023-05-03 | 1,900.00 | 1,937.50 | 1,897.50 | 1,914.50 | 1,817.20 | 1,003,532 |
| 2023-05-02 | 1,969.50 | 1,969.50 | 1,912.00 | 1,912.00 | 1,814.83 | 1,233,890 |
| 2023-04-28 | 1,928.50 | 1,970.50 | 1,901.50 | 1,963.50 | 1,863.71 | 418,978 |
| 2023-04-27 | 1,915.00 | 1,941.00 | 1,912.00 | 1,929.00 | 1,830.97 | 473,012 |
| 2023-04-26 | 1,930.00 | 1,930.00 | 1,893.50 | 1,923.00 | 1,825.27 | 400,513 |
| 2023-04-25 | 1,949.00 | 1,951.00 | 1,918.00 | 1,921.00 | 1,823.37 | 762,803 |
| 2023-04-24 | 1,935.00 | 1,967.00 | 1,935.00 | 1,956.50 | 1,857.07 | 334,097 |
| 2023-04-21 | 1,960.00 | 1,974.00 | 1,943.50 | 1,954.00 | 1,854.70 | 284,660 |
| 2023-04-20 | 1,976.00 | 1,984.00 | 1,955.50 | 1,974.50 | 1,874.15 | 375,344 |
| 2023-04-19 | 1,982.00 | 1,986.31 | 1,956.84 | 1,973.50 | 1,873.20 | 409,564 |
| 2023-04-18 | 1,961.00 | 1,999.00 | 1,956.00 | 1,999.00 | 1,897.41 | 685,250 |
| 2023-04-17 | 1,958.00 | 1,965.50 | 1,939.00 | 1,956.50 | 1,857.07 | 843,032 |
| 2023-04-14 | 1,953.00 | 1,960.50 | 1,938.50 | 1,950.00 | 1,850.90 | 536,975 |
| 2023-04-13 | 1,964.00 | 1,964.00 | 1,929.50 | 1,943.00 | 1,844.25 | 792,055 |
| 2023-04-12 | 1,925.00 | 1,985.50 | 1,925.00 | 1,951.50 | 1,852.32 | 1,162,523 |
| 2023-04-11 | 1,940.00 | 1,952.00 | 1,931.00 | 1,947.00 | 1,848.05 | 596,470 |
| 2023-04-06 | 1,889.00 | 1,927.00 | 1,889.00 | 1,920.00 | 1,822.42 | 542,311 |
| 2023-04-05 | 1,930.00 | 1,934.50 | 1,879.50 | 1,903.00 | 1,806.29 | 693,557 |
| 2023-04-04 | 2,008.00 | 2,016.00 | 1,926.50 | 1,933.00 | 1,834.76 | 668,708 |
| 2023-04-03 | 1,994.50 | 2,016.50 | 1,965.50 | 2,001.00 | 1,899.31 | 1,399,067 |
| 2023-03-31 | 1,973.50 | 1,993.00 | 1,957.00 | 1,983.50 | 1,882.70 | 510,233 |
| 2023-03-30 | 1,959.50 | 1,978.00 | 1,955.66 | 1,970.00 | 1,869.88 | 287,408 |
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.