Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JMAT.LSE stock page

Johnson Matthey PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-241,893.001,919.001,876.881,918.002,141.15278,689
2026-07-231,950.001,950.001,890.001,892.002,112.13259,034
2026-07-221,918.001,941.001,906.001,935.002,160.13484,724
2026-07-211,870.001,952.001,870.001,933.002,157.90540,815
2026-07-201,952.001,952.001,895.001,906.002,127.76178,440
2026-07-171,890.001,927.801,876.001,918.002,141.15332,555
2026-07-161,950.001,950.001,895.001,913.002,135.57267,287
2026-07-151,936.001,944.001,907.001,919.002,142.27211,098
2026-07-141,928.001,965.001,921.001,942.002,167.95370,151
2026-07-131,888.001,934.001,886.001,934.002,159.02406,695
2026-07-101,884.001,918.001,877.001,902.002,123.29409,796
2026-07-091,867.001,889.001,861.001,886.002,105.43425,936
2026-07-081,914.001,916.001,848.001,851.002,066.36821,629
2026-07-071,980.001,981.001,921.001,921.002,144.50572,874
2026-07-062,022.002,274.001,975.001,990.002,221.53596,955
2026-07-031,926.002,014.001,906.002,014.002,248.32477,340
2026-07-021,904.001,937.001,904.001,919.002,142.27277,004
2026-07-011,915.001,928.001,868.001,928.002,152.32468,479
2026-06-301,933.001,945.001,892.001,892.002,112.13526,313
2026-06-291,970.001,984.001,913.001,922.002,145.62315,864
2026-06-262,006.002,282.001,959.001,980.002,210.37294,500
2026-06-252,034.002,046.002,011.392,020.002,255.02407,126
2026-06-242,092.002,210.002,038.502,044.002,281.811,031,957
2026-06-232,098.002,396.002,036.002,086.002,328.70648,243
2026-06-222,110.002,142.002,100.002,122.002,368.89244,602
2026-06-192,158.002,160.402,136.002,138.002,386.75951,869
2026-06-182,160.002,272.002,136.002,154.002,404.61517,112
2026-06-172,148.002,322.002,110.002,164.002,415.78336,219
2026-06-162,086.002,156.002,086.002,132.002,380.05422,405
2026-06-152,080.002,110.002,070.002,090.002,333.17311,657
2026-06-122,056.002,078.002,030.002,066.002,306.37212,527
2026-06-111,986.002,042.001,986.002,034.002,270.65517,385
2026-06-102,100.002,100.001,956.001,995.002,227.11333,605
2026-06-092,068.002,108.002,012.002,012.002,246.09494,861
2026-06-082,084.002,094.001,850.002,068.002,308.61652,176
2026-06-052,142.002,204.002,064.002,080.002,322.00474,136
2026-06-042,146.002,164.002,131.802,142.002,391.22543,238
2026-06-032,172.002,202.002,156.002,190.002,383.40487,140
2026-06-022,108.002,184.002,104.002,184.002,376.871,039,269
2026-06-012,150.002,184.002,104.002,120.002,307.22485,930
2026-05-292,182.002,194.002,104.002,120.002,307.22629,777
2026-05-282,250.002,250.002,120.002,174.002,365.99726,569
2026-05-272,228.002,392.002,142.002,178.002,370.34349,138
2026-05-262,230.002,236.002,206.002,212.002,407.35367,091
2026-05-222,158.002,210.002,120.002,190.002,383.40341,089
2026-05-212,100.002,130.002,086.002,130.002,318.10330,260
2026-05-202,100.002,120.002,076.002,094.002,278.92510,785
2026-05-192,152.002,152.002,082.002,098.002,283.28494,575
2026-05-182,100.002,166.002,076.002,146.002,335.52848,147
2026-05-152,142.002,154.002,084.002,108.002,294.16299,949
2026-05-142,142.002,170.002,134.002,154.002,344.22314,891
2026-05-132,104.002,166.002,104.002,146.002,335.52378,017
2026-05-122,154.002,154.002,080.002,106.002,291.98414,415
2026-05-112,096.002,112.002,084.002,106.002,291.98815,376
2026-05-082,110.002,110.002,084.002,102.002,287.63319,458
2026-05-072,134.002,142.002,106.002,110.002,296.34425,961
2026-05-062,118.002,158.002,116.002,124.002,311.57475,518
2026-05-052,116.002,132.002,088.002,110.002,296.34492,095
2026-05-012,096.002,120.002,056.002,074.002,257.16207,275
2026-04-301,980.002,078.001,980.002,078.002,261.51913,657
← NewerPage 2 of 22 · 1,265 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.