Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← JMAT.LSE stock page

Johnson Matthey PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-291,944.001,954.501,936.501,953.501,854.22310,809
2023-03-281,952.001,963.501,918.501,935.501,837.141,418,483
2023-03-271,950.001,964.501,928.001,938.501,839.98792,141
2023-03-241,951.501,951.501,894.501,932.501,834.29356,985
2023-03-231,947.001,966.001,929.001,955.001,855.64768,860
2023-03-221,973.501,976.761,949.001,950.501,851.37401,399
2023-03-211,955.501,979.501,945.501,975.501,875.10364,925
2023-03-201,933.501,963.001,918.501,942.001,843.31524,791
2023-03-171,980.001,991.601,929.701,944.501,845.68987,320
2023-03-161,977.501,985.501,926.001,969.001,868.93474,235
2023-03-152,035.002,037.881,935.001,941.001,842.36547,284
2023-03-142,053.002,053.001,998.002,035.001,931.58403,223
2023-03-132,092.002,092.002,012.002,037.001,933.48984,146
2023-03-102,116.002,117.002,064.002,080.001,974.29785,010
2023-03-092,164.002,167.002,118.002,122.002,014.16298,152
2023-03-082,149.002,172.002,116.002,172.002,061.62344,801
2023-03-072,178.002,199.002,164.002,166.002,055.92294,054
2023-03-062,210.002,213.002,173.002,176.002,065.41314,468
2023-03-032,181.002,210.002,178.002,210.002,097.69248,750
2023-03-022,177.002,200.002,164.002,177.002,066.36557,459
2023-03-012,186.002,201.002,170.002,185.002,073.96260,845
2023-02-282,165.002,183.002,143.002,182.002,071.111,092,093
2023-02-272,170.002,181.002,132.002,170.002,059.72732,692
2023-02-242,178.002,182.002,142.002,150.002,040.73992,843
2023-02-232,183.002,185.002,147.002,168.002,057.82327,821
2023-02-222,155.002,181.002,129.002,181.002,070.16428,527
2023-02-212,221.002,228.002,162.002,163.002,053.07775,773
2023-02-202,230.002,232.002,194.002,226.002,112.87145,910
2023-02-172,241.002,241.002,204.002,220.002,107.181,028,118
2023-02-162,269.002,271.002,222.402,245.002,130.91263,065
2023-02-152,230.002,263.002,218.002,253.002,138.50274,136
2023-02-142,234.002,257.002,228.002,232.002,118.571,860,243
2023-02-132,252.002,256.002,227.002,234.002,120.47876,094
2023-02-102,297.002,298.002,223.002,246.002,131.86436,796
2023-02-092,306.002,316.002,278.002,283.002,166.98805,296
2023-02-082,346.002,353.002,305.002,313.002,195.45428,648
2023-02-072,346.002,362.002,320.002,333.002,214.43267,614
2023-02-062,354.002,370.002,335.002,346.002,226.772,006,310
2023-02-032,353.002,384.002,346.002,373.002,252.40469,308
2023-02-022,302.002,359.002,292.002,358.002,238.16478,736
2023-02-012,262.002,305.002,256.002,297.002,180.26717,209
2023-01-312,165.002,272.002,131.002,256.002,141.351,477,184
2023-01-302,162.002,181.002,135.002,168.002,057.82587,010
2023-01-272,156.002,167.002,143.742,162.002,052.13517,043
2023-01-262,152.002,165.002,134.002,160.002,050.23387,091
2023-01-252,146.002,155.002,128.002,138.002,029.34212,197
2023-01-242,146.002,157.002,125.002,138.002,029.34541,469
2023-01-232,139.002,149.002,115.002,148.002,038.84414,870
2023-01-202,150.002,157.002,126.002,135.002,026.50503,378
2023-01-192,186.002,196.722,130.002,140.002,031.24548,102
2023-01-182,202.002,212.002,184.002,197.002,085.35329,381
2023-01-172,189.002,209.202,173.372,199.002,087.24605,031
2023-01-162,222.002,234.002,175.002,190.002,078.70404,499
2023-01-132,183.002,223.002,183.002,218.002,105.28374,587
2023-01-122,215.002,215.002,164.002,184.002,073.01915,399
2023-01-112,200.002,208.002,171.002,205.002,092.94962,351
2023-01-102,189.002,195.002,166.002,188.002,076.80605,489
2023-01-092,185.002,204.002,174.002,188.002,076.80895,737
2023-01-062,137.002,183.002,125.282,182.002,071.111,828,377
2023-01-052,147.002,172.002,128.002,131.002,022.70424,775
← NewerPage 16 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-173.5738 GBP
2026-06-040.5500 GBP
2025-11-270.2200 GBP
2025-06-050.5500 GBP
2024-12-050.2200 GBP
2024-06-060.5500 GBP
2023-11-300.2200 GBP
2023-06-080.5500 GBP
2022-12-080.2200 GBP
2022-06-090.5500 GBP
2021-12-020.2200 GBP
2021-06-100.5000 GBP
2020-11-260.2000 GBP
2020-06-180.3113 GBP
2019-11-280.2450 GBP
2019-06-060.6225 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.