Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,902.00 | 1,902.00 | 1,869.50 | 1,872.00 | 1,712.49 | 948,821 |
| 2022-04-12 | 1,877.50 | 1,928.50 | 1,866.00 | 1,905.00 | 1,742.68 | 900,874 |
| 2022-04-11 | 1,941.00 | 1,962.50 | 1,861.50 | 1,867.00 | 1,707.92 | 1,475,260 |
| 2022-04-08 | 1,920.50 | 1,965.00 | 1,894.00 | 1,965.00 | 1,797.57 | 1,609,008 |
| 2022-04-07 | 1,901.50 | 1,912.00 | 1,886.50 | 1,894.50 | 1,733.07 | 1,271,907 |
| 2022-04-06 | 1,945.00 | 1,946.50 | 1,872.00 | 1,895.00 | 1,733.53 | 962,725 |
| 2022-04-05 | 1,930.50 | 1,961.00 | 1,918.50 | 1,949.00 | 1,782.93 | 767,217 |
| 2022-04-04 | 1,885.00 | 1,932.00 | 1,875.89 | 1,932.00 | 1,767.38 | 556,593 |
| 2022-04-01 | 1,886.50 | 1,903.00 | 1,864.10 | 1,877.00 | 1,717.06 | 692,863 |
| 2022-03-31 | 1,891.00 | 1,904.50 | 1,871.50 | 1,878.50 | 1,718.44 | 1,087,623 |
| 2022-03-30 | 1,852.00 | 1,880.00 | 1,829.00 | 1,872.50 | 1,712.95 | 690,959 |
| 2022-03-29 | 1,858.50 | 1,876.50 | 1,831.00 | 1,852.00 | 1,694.20 | 655,890 |
| 2022-03-28 | 1,838.50 | 1,856.50 | 1,820.00 | 1,841.00 | 1,684.13 | 563,837 |
| 2022-03-25 | 1,864.50 | 1,864.50 | 1,826.50 | 1,833.00 | 1,676.81 | 662,319 |
| 2022-03-24 | 1,890.50 | 1,901.50 | 1,848.50 | 1,854.50 | 1,696.48 | 574,505 |
| 2022-03-23 | 1,905.50 | 1,911.50 | 1,865.00 | 1,887.00 | 1,726.21 | 628,092 |
| 2022-03-22 | 1,892.00 | 1,902.00 | 1,873.50 | 1,890.00 | 1,728.96 | 831,527 |
| 2022-03-21 | 1,916.50 | 1,927.00 | 1,884.50 | 1,884.50 | 1,723.93 | 429,078 |
| 2022-03-18 | 1,921.00 | 1,933.50 | 1,860.50 | 1,916.50 | 1,753.20 | 1,095,377 |
| 2022-03-17 | 1,899.00 | 1,906.00 | 1,860.50 | 1,894.50 | 1,733.07 | 796,553 |
| 2022-03-16 | 1,880.00 | 1,905.50 | 1,851.00 | 1,888.00 | 1,727.13 | 878,780 |
| 2022-03-15 | 1,861.50 | 1,875.50 | 1,824.50 | 1,850.00 | 1,692.37 | 505,010 |
| 2022-03-14 | 1,916.50 | 1,930.00 | 1,865.50 | 1,889.00 | 1,728.04 | 464,604 |
| 2022-03-11 | 1,890.50 | 1,932.50 | 1,876.50 | 1,886.00 | 1,725.30 | 543,304 |
| 2022-03-10 | 1,876.50 | 1,897.50 | 1,834.50 | 1,886.00 | 1,725.30 | 787,345 |
| 2022-03-09 | 1,849.00 | 1,871.00 | 1,814.00 | 1,871.00 | 1,711.58 | 612,384 |
| 2022-03-08 | 1,737.50 | 1,779.50 | 1,728.00 | 1,767.50 | 1,616.90 | 841,503 |
| 2022-03-07 | 1,650.00 | 1,854.50 | 1,650.00 | 1,760.00 | 1,610.03 | 1,722,177 |
| 2022-03-04 | 1,800.00 | 1,815.00 | 1,716.50 | 1,751.50 | 1,602.26 | 794,782 |
| 2022-03-03 | 1,848.50 | 1,914.50 | 1,801.50 | 1,803.00 | 1,649.37 | 1,243,712 |
| 2022-03-02 | 1,807.00 | 1,871.00 | 1,801.25 | 1,845.00 | 1,687.79 | 1,756,840 |
| 2022-03-01 | 1,873.00 | 1,898.00 | 1,813.50 | 1,813.50 | 1,658.98 | 821,777 |
| 2022-02-28 | 1,756.50 | 1,883.00 | 1,745.50 | 1,883.00 | 1,722.55 | 1,899,569 |
| 2022-02-25 | 1,781.00 | 1,796.24 | 1,721.00 | 1,775.50 | 1,624.21 | 659,141 |
| 2022-02-24 | 1,685.00 | 1,765.00 | 1,680.10 | 1,721.00 | 1,574.36 | 653,058 |
| 2022-02-23 | 1,799.00 | 1,822.00 | 1,780.50 | 1,780.50 | 1,628.79 | 495,620 |
| 2022-02-22 | 1,735.50 | 1,805.00 | 1,732.50 | 1,790.50 | 1,637.94 | 754,466 |
| 2022-02-21 | 1,804.00 | 1,804.00 | 1,750.00 | 1,773.00 | 1,621.93 | 444,218 |
| 2022-02-18 | 1,778.00 | 1,820.00 | 1,773.82 | 1,794.00 | 1,641.14 | 746,033 |
| 2022-02-17 | 1,826.00 | 1,835.50 | 1,763.00 | 1,772.50 | 1,621.47 | 621,245 |
| 2022-02-16 | 1,819.50 | 1,840.00 | 1,809.00 | 1,820.50 | 1,665.38 | 724,424 |
| 2022-02-15 | 1,753.50 | 1,813.50 | 1,751.00 | 1,813.50 | 1,658.98 | 643,658 |
| 2022-02-14 | 1,757.50 | 1,765.50 | 1,702.00 | 1,765.50 | 1,615.07 | 767,421 |
| 2022-02-11 | 1,780.00 | 1,788.00 | 1,756.50 | 1,779.50 | 1,627.87 | 386,574 |
| 2022-02-10 | 1,786.00 | 1,804.50 | 1,764.00 | 1,804.50 | 1,650.74 | 511,602 |
| 2022-02-09 | 1,779.50 | 1,795.50 | 1,769.50 | 1,783.00 | 1,631.07 | 672,678 |
| 2022-02-08 | 1,791.00 | 1,806.00 | 1,746.00 | 1,761.50 | 1,611.41 | 519,428 |
| 2022-02-07 | 1,796.50 | 1,820.00 | 1,777.50 | 1,784.00 | 1,631.99 | 419,515 |
| 2022-02-04 | 1,846.00 | 1,851.76 | 1,773.00 | 1,781.00 | 1,629.24 | 532,659 |
| 2022-02-03 | 1,893.00 | 1,893.50 | 1,841.50 | 1,841.50 | 1,684.59 | 472,686 |
| 2022-02-02 | 1,904.50 | 1,925.76 | 1,881.50 | 1,899.00 | 1,737.19 | 729,813 |
| 2022-02-01 | 1,946.50 | 1,960.50 | 1,886.50 | 1,891.50 | 1,730.33 | 984,998 |
| 2022-01-31 | 1,913.50 | 1,948.50 | 1,866.00 | 1,940.00 | 1,774.70 | 976,137 |
| 2022-01-28 | 1,889.50 | 1,926.00 | 1,876.00 | 1,896.00 | 1,734.45 | 1,030,556 |
| 2022-01-27 | 1,866.00 | 1,944.00 | 1,866.00 | 1,906.00 | 1,743.59 | 742,688 |
| 2022-01-26 | 1,868.50 | 1,931.00 | 1,868.50 | 1,908.50 | 1,745.88 | 1,266,967 |
| 2022-01-25 | 1,890.00 | 1,894.50 | 1,838.00 | 1,853.00 | 1,695.11 | 895,726 |
| 2022-01-24 | 1,967.00 | 1,971.14 | 1,871.50 | 1,871.50 | 1,712.03 | 882,150 |
| 2022-01-21 | 1,980.00 | 1,989.21 | 1,963.50 | 1,980.00 | 1,811.29 | 925,693 |
| 2022-01-20 | 2,012.00 | 2,016.00 | 1,979.50 | 2,016.00 | 1,844.22 | 486,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 3.5738 GBP |
| 2026-06-04 | 0.5500 GBP |
| 2025-11-27 | 0.2200 GBP |
| 2025-06-05 | 0.5500 GBP |
| 2024-12-05 | 0.2200 GBP |
| 2024-06-06 | 0.5500 GBP |
| 2023-11-30 | 0.2200 GBP |
| 2023-06-08 | 0.5500 GBP |
| 2022-12-08 | 0.2200 GBP |
| 2022-06-09 | 0.5500 GBP |
| 2021-12-02 | 0.2200 GBP |
| 2021-06-10 | 0.5000 GBP |
| 2020-11-26 | 0.2000 GBP |
| 2020-06-18 | 0.3113 GBP |
| 2019-11-28 | 0.2450 GBP |
| 2019-06-06 | 0.6225 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.