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%WTI99.31▲ 2.22%
← JMAT.LSE stock page

Johnson Matthey PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-131,889.502,108.001,882.502,100.001,972.08903,872
2022-07-121,869.501,888.001,854.501,885.001,770.18186,500
2022-07-111,887.001,917.401,867.501,880.001,765.48412,254
2022-07-081,878.001,931.501,862.501,925.501,808.21513,519
2022-07-071,892.501,896.501,830.001,896.501,780.98791,336
2022-07-061,836.001,874.001,820.001,874.001,759.851,036,600
2022-07-051,908.501,932.501,818.331,818.501,707.73491,878
2022-07-041,896.501,920.001,888.001,902.001,786.14161,434
2022-07-011,887.501,926.501,861.501,877.001,762.67440,144
2022-06-301,938.001,946.001,905.001,925.501,808.21373,666
2022-06-292,007.002,024.001,976.001,983.501,862.68415,953
2022-06-282,031.002,064.002,031.002,032.001,908.22386,522
2022-06-272,003.002,038.002,000.002,025.001,901.65343,010
2022-06-241,957.001,996.501,942.001,985.501,864.56400,397
2022-06-231,956.501,988.501,936.001,947.501,828.87390,366
2022-06-222,009.002,009.001,953.501,968.001,848.121,217,115
2022-06-212,054.002,080.002,041.002,046.001,921.37222,633
2022-06-202,006.002,048.002,004.002,040.001,915.74598,103
2022-06-171,975.002,040.001,972.001,996.001,874.421,030,859
2022-06-162,046.002,046.001,983.001,997.501,875.82590,414
2022-06-152,011.002,062.002,010.002,054.001,928.88449,594
2022-06-142,044.002,058.001,970.501,988.501,867.37658,108
2022-06-132,012.002,070.001,997.502,030.001,906.35859,996
2022-06-102,033.002,076.002,031.002,039.001,914.801,040,840
2022-06-092,059.002,090.002,029.672,045.001,920.431,250,783
2022-06-082,120.002,155.002,104.152,126.001,944.85466,289
2022-06-072,075.002,090.512,052.002,075.001,898.19455,234
2022-06-062,111.002,142.002,074.002,078.001,900.94579,916
2022-06-012,133.002,151.002,100.002,100.001,921.06394,671
2022-05-312,133.002,200.002,109.002,110.001,930.212,455,326
2022-05-302,120.002,186.002,112.002,131.001,949.42456,732
2022-05-272,291.002,328.002,113.002,113.001,932.96689,769
2022-05-262,280.002,299.002,127.002,266.002,072.921,058,821
2022-05-252,326.002,369.002,301.002,351.002,150.681,118,451
2022-05-242,272.002,318.002,264.002,302.002,105.853,837,470
2022-05-232,375.002,394.002,279.002,304.002,107.68426,706
2022-05-202,375.002,387.002,350.002,360.002,158.91428,810
2022-05-192,289.002,335.002,269.002,326.002,127.81512,411
2022-05-182,347.002,363.002,323.002,336.002,136.951,296,530
2022-05-172,367.002,381.002,340.002,350.002,149.76369,063
2022-05-162,350.002,361.002,320.002,353.002,152.51402,309
2022-05-132,290.002,353.002,271.002,353.002,152.51449,420
2022-05-122,302.002,320.542,246.002,266.002,072.92579,693
2022-05-112,326.002,374.002,304.002,355.002,154.34522,552
2022-05-102,308.002,353.002,297.002,309.002,112.26758,067
2022-05-092,292.002,313.002,233.002,278.002,083.90990,405
2022-05-062,267.002,321.002,256.002,298.002,102.19609,319
2022-05-052,357.002,369.002,271.002,271.002,077.491,080,170
2022-05-042,288.002,352.002,248.002,307.002,110.43811,516
2022-05-032,236.002,256.002,185.592,225.002,035.411,953,297
2022-04-291,898.002,536.001,870.502,225.002,035.413,371,509
2022-04-281,868.001,897.501,850.001,871.501,712.03830,179
2022-04-271,816.501,859.501,808.001,854.501,696.481,019,795
2022-04-261,830.001,853.501,797.501,811.501,657.151,243,581
2022-04-251,865.001,883.681,836.501,836.501,680.02768,224
2022-04-221,900.001,922.501,859.001,901.501,739.481,271,752
2022-04-211,945.001,951.501,906.001,918.001,754.571,916,998
2022-04-201,930.001,942.001,911.501,939.501,774.24435,351
2022-04-191,904.501,915.001,884.501,914.001,750.91701,558
2022-04-141,877.001,906.501,865.501,901.501,739.48486,154
← NewerPage 19 of 22 · 1,262 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.