See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← JMAT.LSE stock page

Johnson Matthey PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-042,135.002,178.002,125.002,153.002,043.58441,204
2023-01-032,120.002,165.002,102.002,119.002,011.313,843,668
2022-12-302,092.002,141.002,074.002,127.002,018.90150,231
2022-12-292,108.002,108.002,062.002,103.001,996.12235,702
2022-12-282,127.002,127.002,086.002,089.001,982.83221,964
2022-12-232,111.002,119.002,085.002,106.001,998.9799,188
2022-12-222,142.002,144.002,083.002,095.001,988.53218,285
2022-12-212,138.002,163.002,129.002,139.002,030.292,968,353
2022-12-202,092.002,162.002,092.002,140.002,031.24651,864
2022-12-192,054.002,127.002,054.002,115.002,007.51298,519
2022-12-162,092.002,113.002,058.002,083.001,977.14884,040
2022-12-152,085.002,124.002,071.002,102.001,995.17308,018
2022-12-142,097.002,125.002,082.002,105.001,998.02478,217
2022-12-132,064.002,154.002,064.002,092.001,985.68510,533
2022-12-122,070.002,070.002,040.002,048.001,943.92341,748
2022-12-092,049.002,079.002,040.002,072.001,966.70283,629
2022-12-082,060.002,084.002,032.002,048.001,943.92273,862
2022-12-072,100.002,105.002,065.002,069.001,942.97641,381
2022-12-062,108.002,145.002,103.002,134.002,004.01245,721
2022-12-052,123.002,134.002,096.002,119.001,989.92202,416
2022-12-022,093.002,127.002,070.002,118.001,988.98644,219
2022-12-012,111.002,129.002,070.002,087.001,959.87271,843
2022-11-302,149.002,174.002,081.002,089.001,961.751,304,773
2022-11-292,125.002,163.002,117.002,137.002,006.83688,159
2022-11-282,079.002,145.002,067.002,128.001,998.38658,169
2022-11-252,139.002,151.102,078.002,091.001,963.63321,674
2022-11-242,126.002,168.002,108.002,142.002,011.52408,204
2022-11-232,073.002,125.001,884.502,105.001,976.78817,389
2022-11-222,027.002,042.002,009.002,033.001,909.16411,794
2022-11-212,052.002,052.001,991.002,024.001,900.71358,142
2022-11-182,021.002,032.002,001.002,031.001,907.28462,636
2022-11-172,060.002,060.001,999.502,027.001,903.53339,443
2022-11-162,081.002,095.222,008.002,022.001,898.83403,660
2022-11-152,127.002,146.002,069.752,110.001,981.47676,763
2022-11-142,187.002,199.002,076.002,153.002,021.85502,914
2022-11-112,159.002,189.002,136.002,187.002,053.78262,526
2022-11-102,040.002,137.002,013.002,137.002,006.83691,784
2022-11-092,067.002,072.002,030.002,046.001,921.37263,880
2022-11-082,017.002,068.002,000.992,068.001,942.03206,592
2022-11-072,008.002,047.001,997.502,022.001,898.83187,736
2022-11-041,952.002,029.001,943.002,013.001,890.38314,441
2022-11-031,923.501,937.501,892.501,926.001,808.68660,074
2022-11-021,969.501,975.501,936.541,950.001,831.22330,154
2022-11-011,994.502,013.001,945.501,960.001,840.61289,865
2022-10-311,912.501,976.001,912.501,934.501,816.66389,429
2022-10-281,960.502,003.001,943.001,954.001,834.971,036,078
2022-10-272,029.002,043.001,956.001,974.001,853.76414,219
2022-10-261,945.502,019.001,934.002,019.001,896.02458,043
2022-10-251,941.001,964.501,886.001,939.001,820.89639,692
2022-10-241,935.501,976.001,903.001,950.001,831.22425,996
2022-10-211,888.501,925.001,882.501,914.501,797.88216,390
2022-10-201,894.001,934.001,858.501,911.501,795.06615,890
2022-10-191,915.001,916.001,881.501,887.001,772.06332,466
2022-10-181,927.501,950.501,902.501,907.501,791.31415,451
2022-10-171,801.001,895.001,801.001,895.001,779.57586,115
2022-10-141,859.001,863.001,810.501,821.001,710.08303,687
2022-10-131,784.501,839.501,755.001,815.001,704.44595,015
2022-10-121,801.501,836.501,779.501,784.001,675.33383,705
2022-10-111,834.501,847.501,793.501,816.001,705.38287,354
2022-10-101,825.501,898.501,825.501,864.001,750.46734,657
← NewerPage 17 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.