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
2026-02-022,322.002,332.002,265.982,300.002,503.12712,067
2026-01-302,358.002,368.002,308.002,360.002,568.42619,589
2026-01-292,366.002,400.002,344.002,366.002,574.95265,022
2026-01-282,354.002,396.002,344.002,384.002,594.53229,586
2026-01-272,396.002,398.002,354.002,368.002,577.12153,950
2026-01-262,358.002,396.002,352.002,388.002,598.89149,298
2026-01-232,388.002,388.002,356.002,358.002,566.24133,616
2026-01-222,344.002,380.002,340.822,374.002,583.65210,359
2026-01-212,362.002,362.002,300.002,340.002,546.65509,790
2026-01-202,276.002,314.002,266.002,304.002,507.47372,535
2026-01-192,306.002,330.002,290.002,316.002,520.53107,979
2026-01-162,370.002,370.002,336.002,340.002,546.65166,595
2026-01-152,352.002,376.002,342.002,358.002,566.24234,754
2026-01-142,308.002,382.002,308.002,362.002,570.59298,737
2026-01-132,340.002,350.002,304.002,350.002,557.53381,620
2026-01-122,318.002,330.002,286.002,330.002,535.77269,897
2026-01-092,256.002,302.002,256.002,302.002,505.29140,680
2026-01-082,278.002,300.002,246.002,264.002,463.94217,048
2026-01-072,300.002,320.002,278.002,298.002,500.94296,956
2026-01-062,290.002,330.002,284.002,324.002,529.24213,665
2026-01-052,260.002,360.002,234.002,302.002,505.29388,488
2026-01-022,140.002,198.002,138.002,184.002,376.87175,637
2025-12-312,132.002,176.002,126.002,132.002,320.2869,344
2025-12-302,196.002,196.002,155.952,174.002,365.9959,322
2025-12-292,188.002,188.002,158.002,158.002,348.58144,236
2025-12-242,168.002,186.002,168.002,170.002,361.6438,665
2025-12-232,158.002,188.002,150.002,174.002,365.99195,054
2025-12-222,158.002,192.002,136.002,150.002,339.87392,060
2025-12-192,086.002,158.002,086.002,152.002,342.05701,319
2025-12-182,116.002,140.002,098.002,140.002,328.99415,843
2025-12-172,100.002,148.002,094.002,118.002,305.04406,230
2025-12-162,050.002,098.002,050.002,098.002,283.28395,834
2025-12-152,050.002,072.002,040.002,050.002,231.04130,256
2025-12-122,020.002,062.002,020.002,042.002,222.33168,784
2025-12-112,008.002,016.001,986.002,016.002,194.04269,682
2025-12-101,970.002,022.001,970.002,006.002,183.15892,547
2025-12-092,020.002,022.001,991.002,010.002,187.51204,195
2025-12-082,004.002,020.001,988.002,004.002,180.98231,884
2025-12-051,981.002,040.001,981.002,000.002,176.62154,336
2025-12-042,016.002,028.001,998.002,008.002,185.33234,845
2025-12-032,008.002,042.002,004.002,016.002,194.04582,443
2025-12-021,982.002,018.001,982.002,010.002,187.51403,435
2025-12-011,977.002,010.001,970.001,991.002,166.83321,038
2025-11-281,997.001,997.001,963.001,990.002,165.74277,967
2025-11-272,010.002,010.001,939.001,944.002,115.68500,072
2025-11-261,994.001,994.001,947.001,964.002,113.50405,296
2025-11-251,939.001,959.001,909.001,959.002,108.12408,338
2025-11-241,975.002,006.001,911.001,934.002,081.22721,734
2025-11-212,002.002,016.001,954.001,974.002,124.26738,265
2025-11-202,080.002,118.001,980.002,018.002,171.61589,837
2025-11-192,080.002,112.002,064.002,088.002,246.94240,104
2025-11-182,078.002,096.002,052.002,076.002,234.03256,161
2025-11-172,150.002,150.002,092.002,094.002,253.40255,112
2025-11-142,164.002,166.002,124.002,150.002,313.66443,600
2025-11-132,148.002,192.002,142.002,180.002,345.94231,349
2025-11-122,158.002,170.002,128.002,160.002,324.42189,271
2025-11-112,158.002,158.002,120.002,140.002,302.90450,099
2025-11-102,070.002,156.002,070.002,140.002,302.90160,394
2025-11-072,072.002,142.002,072.002,124.002,285.68301,994
2025-11-062,140.002,140.002,113.122,126.002,287.83135,875
← NewerPage 4 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.