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%WTI98.42▼ 3.31%
← JMAT.LSE stock page

Johnson Matthey PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-071,889.001,897.021,840.001,846.001,733.55298,064
2022-10-061,901.001,922.501,887.501,891.501,776.28241,493
2022-10-051,923.001,944.001,873.501,882.501,767.83325,004
2022-10-041,885.501,929.501,881.001,927.001,809.62615,968
2022-10-031,813.501,873.501,802.501,872.501,758.44706,347
2022-09-301,827.501,844.001,798.001,832.501,720.88858,211
2022-09-291,852.501,857.501,782.501,821.501,710.55575,966
2022-09-281,808.501,893.501,802.501,861.001,747.64737,178
2022-09-271,864.001,880.001,820.001,824.501,713.36978,330
2022-09-261,809.001,865.501,800.001,855.001,742.011,494,233
2022-09-231,891.501,907.501,810.001,817.001,706.32328,517
2022-09-221,877.001,925.501,871.001,890.001,774.87361,640
2022-09-211,937.001,940.001,891.001,905.001,788.96541,283
2022-09-201,951.001,997.501,947.001,965.001,845.30490,443
2022-09-161,948.002,008.001,946.001,984.001,863.15956,479
2022-09-151,946.501,988.001,940.001,988.001,866.90297,119
2022-09-142,013.002,018.001,916.501,944.001,825.58539,752
2022-09-132,074.002,074.002,010.002,017.001,894.14252,692
2022-09-122,019.002,068.002,008.002,055.001,929.82200,588
2022-09-091,951.502,023.001,951.502,008.001,885.69350,260
2022-09-081,976.001,980.671,911.501,954.001,834.97218,542
2022-09-071,919.501,972.001,919.501,960.001,840.61343,184
2022-09-061,938.001,969.501,929.001,934.501,816.66298,323
2022-09-051,962.001,970.001,916.001,931.501,813.85391,904
2022-09-021,962.502,010.001,944.501,998.501,876.76819,427
2022-09-012,006.002,006.001,932.001,944.001,825.58309,146
2022-08-312,049.002,054.002,014.002,015.001,892.261,062,748
2022-08-302,054.002,080.002,026.002,041.001,916.68215,744
2022-08-262,064.002,115.002,043.002,051.001,926.07236,552
2022-08-252,117.002,117.202,079.002,088.001,960.81109,349
2022-08-242,090.002,097.002,056.082,095.001,967.391,028,051
2022-08-232,053.002,120.002,052.002,094.001,966.45210,584
2022-08-222,153.002,171.002,072.002,093.001,965.51324,973
2022-08-192,195.002,204.902,163.002,163.002,031.24476,015
2022-08-182,168.002,222.002,168.002,210.002,075.38246,550
2022-08-172,269.002,284.362,168.072,173.002,040.63305,209
2022-08-162,250.002,295.002,235.002,280.002,141.12324,714
2022-08-152,188.002,247.002,185.002,247.002,110.13170,065
2022-08-122,176.002,230.002,176.002,195.002,061.29228,748
2022-08-112,242.002,253.162,201.002,212.002,077.26167,486
2022-08-102,159.002,246.002,152.002,238.002,101.68312,221
2022-08-092,160.002,183.002,143.002,162.002,030.30479,183
2022-08-082,181.002,181.002,156.002,167.002,035.00186,848
2022-08-052,162.002,169.002,108.002,154.002,022.79359,098
2022-08-042,159.002,197.002,138.002,160.002,028.43316,362
2022-08-032,187.002,200.002,147.002,180.002,047.21319,799
2022-08-022,124.002,188.002,116.002,188.002,054.72646,377
2022-08-012,145.002,160.002,125.002,135.002,004.95196,324
2022-07-292,127.002,150.002,104.002,137.002,006.83346,810
2022-07-282,071.002,116.002,069.002,108.001,979.59207,968
2022-07-272,083.002,089.002,043.002,054.001,928.88675,613
2022-07-262,090.002,109.002,048.002,080.001,953.30270,299
2022-07-252,105.002,117.002,074.002,095.001,967.39154,520
2022-07-222,119.002,132.002,091.002,118.001,988.98624,004
2022-07-212,131.002,151.002,097.002,121.001,991.80425,018
2022-07-202,104.002,141.002,091.002,120.001,990.86409,399
2022-07-192,070.002,116.002,061.002,096.001,968.32224,786
2022-07-182,074.002,108.002,062.002,087.001,959.87206,520
2022-07-152,042.002,095.002,030.002,056.001,930.76506,044
2022-07-142,088.002,128.002,052.002,052.001,927.012,166,652
← NewerPage 18 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.