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
2026-04-292,026.002,046.002,012.002,026.002,204.92232,210
2026-04-282,090.002,090.002,022.002,022.002,200.57280,656
2026-04-272,016.002,063.852,016.002,048.002,228.86329,273
2026-04-242,068.002,068.002,018.002,046.002,226.69207,187
2026-04-232,052.002,078.002,042.332,056.002,237.57205,673
2026-04-222,096.002,096.002,056.002,074.002,257.16366,397
2026-04-212,058.002,074.002,050.002,060.002,241.92210,518
2026-04-202,040.002,064.002,034.002,058.002,239.75176,072
2026-04-171,982.002,078.001,982.002,060.002,241.92532,346
2026-04-162,034.002,044.002,018.002,040.002,220.16159,150
2026-04-152,030.002,040.001,998.002,020.002,198.39442,682
2026-04-142,016.002,030.002,000.002,030.002,209.27817,440
2026-04-132,036.002,036.001,998.002,006.002,183.15252,782
2026-04-102,016.002,056.002,004.002,032.002,211.45272,690
2026-04-091,988.002,012.001,987.002,012.002,189.68259,003
2026-04-081,965.002,002.001,959.002,002.002,178.80294,345
2026-04-071,920.001,950.001,912.001,918.002,087.38374,904
2026-04-021,880.001,922.001,863.001,922.002,091.73572,675
2026-04-011,920.001,941.001,903.001,903.002,071.06819,112
2026-03-311,879.001,905.001,870.001,897.002,064.53373,076
2026-03-301,874.001,883.001,844.001,871.002,036.23288,485
2026-03-271,893.001,904.281,872.001,882.002,048.20618,020
2026-03-261,934.001,934.001,873.001,897.002,064.53261,456
2026-03-251,878.001,905.001,864.411,905.002,073.23200,558
2026-03-241,816.001,860.001,798.001,860.002,024.26311,654
2026-03-231,760.001,839.001,731.831,812.001,972.02388,875
2026-03-201,821.001,830.001,775.001,788.001,945.901,521,966
2026-03-191,892.001,896.001,797.001,797.001,955.70709,629
2026-03-181,909.001,937.501,909.001,913.002,081.94512,503
2026-03-171,890.001,930.001,886.001,916.002,085.21360,809
2026-03-161,972.001,972.001,894.001,905.002,073.23209,697
2026-03-131,926.001,945.001,912.001,918.002,087.38503,303
2026-03-121,915.001,953.001,915.001,950.002,122.21301,448
2026-03-111,924.001,960.001,918.001,952.002,124.38234,602
2026-03-101,944.001,968.001,932.001,943.002,114.59459,935
2026-03-091,905.001,918.601,872.001,888.002,054.73273,641
2026-03-061,996.001,997.291,932.001,945.002,116.77432,152
2026-03-051,938.002,022.001,938.001,974.002,148.33764,040
2026-03-041,951.002,012.001,948.891,997.002,173.36357,434
2026-03-032,010.002,022.001,943.001,955.002,127.65591,062
2026-03-022,002.002,042.001,972.002,020.002,198.39335,218
2026-02-271,989.002,012.001,966.912,012.002,189.68770,921
2026-02-262,004.002,044.001,975.001,975.002,149.42260,006
2026-02-251,975.002,034.001,957.042,024.002,202.74314,738
2026-02-241,927.001,961.001,919.001,959.002,132.001,073,992
2026-02-232,006.002,024.001,900.001,927.002,097.181,572,333
2026-02-202,280.002,346.002,280.002,304.002,507.47184,739
2026-02-192,308.002,308.002,268.002,306.002,509.65117,971
2026-02-182,226.002,304.002,226.002,298.002,500.94193,923
2026-02-172,314.002,314.002,244.002,286.002,487.88362,005
2026-02-162,294.002,312.002,286.002,292.002,494.41214,091
2026-02-132,320.002,322.002,262.002,314.002,518.35251,047
2026-02-122,328.002,362.002,286.002,316.002,520.53166,159
2026-02-112,382.002,382.002,326.002,340.002,546.65235,797
2026-02-102,336.002,360.002,316.002,338.002,544.47224,463
2026-02-092,328.002,346.002,304.002,346.002,553.18151,055
2026-02-062,278.002,314.002,274.002,294.002,496.59275,170
2026-02-052,352.002,364.002,292.002,302.002,505.29305,787
2026-02-042,400.002,434.002,372.002,372.002,581.48282,570
2026-02-032,328.002,380.002,302.002,380.002,590.18224,723
← NewerPage 3 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.