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%WTI99.79▲ 2.72%
← JMAT.LSE stock page

Johnson Matthey PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-191,938.002,037.001,934.002,006.001,835.07975,107
2022-01-181,954.501,975.501,923.001,938.501,773.32710,135
2022-01-171,976.001,978.501,944.001,950.001,783.841,201,372
2022-01-141,981.501,992.001,942.501,965.001,797.57635,238
2022-01-131,975.502,004.001,953.501,989.501,819.981,242,143
2022-01-122,058.002,058.001,959.001,963.501,796.191,375,899
2022-01-112,067.002,090.002,035.002,041.001,867.091,369,674
2022-01-102,089.002,090.142,043.002,053.001,878.07506,111
2022-01-072,038.002,075.002,019.002,072.001,895.45547,424
2022-01-061,984.002,074.721,984.002,047.001,872.58975,989
2022-01-052,064.002,102.002,056.002,066.001,889.96568,573
2022-01-042,050.002,081.002,021.002,068.001,891.79838,058
2021-12-312,042.002,070.002,041.002,046.001,871.66212,463
2021-12-302,028.002,092.002,023.002,078.001,900.94524,903
2021-12-292,073.002,086.002,033.002,034.001,860.69806,246
2021-12-242,050.002,073.002,032.542,047.001,872.58260,332
2021-12-231,995.502,047.001,962.502,046.001,871.66889,544
2021-12-221,984.001,984.001,936.501,983.001,814.03748,922
2021-12-211,944.501,985.501,933.501,983.501,814.493,351,449
2021-12-201,929.001,940.001,880.501,931.001,766.46703,010
2021-12-171,977.502,014.001,962.501,962.501,795.284,390,408
2021-12-161,996.001,997.001,959.001,992.001,822.27994,716
2021-12-151,982.001,983.691,948.001,959.001,792.08876,307
2021-12-142,018.002,022.001,981.001,981.001,812.20462,573
2021-12-132,045.002,048.391,980.501,999.501,829.13587,251
2021-12-102,052.002,072.002,043.002,045.001,870.75596,269
2021-12-092,090.002,097.002,026.002,063.001,887.221,507,329
2021-12-082,098.002,103.642,069.002,091.001,912.83416,366
2021-12-072,085.002,112.002,058.002,107.001,927.47636,932
2021-12-062,050.002,079.002,003.002,062.001,886.30771,017
2021-12-032,057.002,067.002,031.002,043.001,868.92510,299
2021-12-022,034.002,069.002,024.012,039.001,865.26734,334
2021-12-012,111.002,113.432,065.002,084.001,886.30717,574
2021-11-302,113.002,133.002,077.002,096.001,897.161,714,804
2021-11-292,125.002,181.002,118.002,133.001,930.652,075,024
2021-11-261,996.502,123.001,959.462,066.001,870.011,844,804
2021-11-252,140.002,150.002,087.002,135.001,932.46665,024
2021-11-242,097.002,206.002,000.002,135.001,932.461,534,344
2021-11-232,219.002,225.002,160.002,182.001,975.00885,759
2021-11-222,247.002,247.002,180.002,235.002,022.98774,358
2021-11-192,250.002,263.002,172.002,234.002,022.07780,959
2021-11-182,283.002,299.002,208.002,256.002,041.98720,463
2021-11-172,321.002,336.312,255.002,285.002,068.231,231,258
2021-11-162,335.002,397.002,315.002,332.002,110.78516,214
2021-11-152,275.002,328.002,271.002,328.002,107.15938,970
2021-11-122,236.002,300.002,230.002,273.002,057.371,120,884
2021-11-112,500.002,535.522,204.002,236.002,023.882,677,861
2021-11-102,727.002,805.002,723.002,763.002,500.89457,664
2021-11-092,729.002,763.002,704.002,726.002,467.40234,908
2021-11-082,712.002,737.002,700.002,732.002,472.83239,974
2021-11-052,716.002,766.002,700.002,718.002,460.16312,440
2021-11-042,749.002,757.002,702.002,726.002,467.40286,571
2021-11-032,687.002,726.002,678.002,726.002,467.40386,849
2021-11-022,751.002,754.002,679.002,688.002,433.00369,902
2021-11-012,746.002,753.002,704.002,753.002,491.84251,666
2021-10-292,724.002,744.642,702.072,733.002,473.73247,930
2021-10-282,701.002,748.002,701.002,738.002,478.26204,134
2021-10-272,678.002,732.002,678.002,708.002,451.11309,131
2021-10-262,718.002,726.002,688.002,692.002,436.62387,583
2021-10-252,708.002,732.002,687.002,717.002,459.25232,517
← NewerPage 21 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.