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
2025-11-052,114.002,134.002,102.002,132.002,294.29233,716
2025-11-042,078.002,116.002,076.002,114.002,274.92586,757
2025-11-032,158.002,158.002,100.002,104.002,264.16198,557
2025-10-312,176.002,176.002,120.002,132.002,294.29212,900
2025-10-302,180.002,180.002,156.002,170.002,335.18132,809
2025-10-292,198.002,198.002,172.002,178.002,343.79298,631
2025-10-282,158.002,174.002,150.002,174.002,339.49155,729
2025-10-272,160.002,174.002,142.002,160.002,324.42619,062
2025-10-242,146.002,168.002,128.002,168.002,333.03205,827
2025-10-232,114.002,146.002,104.002,146.002,309.36414,559
2025-10-222,092.002,118.002,086.002,100.002,259.85343,654
2025-10-212,160.002,160.002,088.002,098.002,257.70438,104
2025-10-202,148.002,158.002,132.002,158.002,322.27112,352
2025-10-172,084.002,137.002,084.002,136.002,298.59240,690
2025-10-162,164.002,170.002,118.002,136.002,298.59269,408
2025-10-152,122.002,188.002,116.002,156.002,320.12396,674
2025-10-142,098.002,118.002,088.002,116.002,277.07299,801
2025-10-132,070.002,110.002,062.252,098.002,257.70217,688
2025-10-102,076.002,088.002,056.002,066.002,223.27242,935
2025-10-092,110.002,112.002,042.002,068.002,225.42655,993
2025-10-082,040.002,048.002,028.002,046.002,201.74233,105
2025-10-072,014.002,046.352,014.002,030.002,184.53109,071
2025-10-062,034.002,038.002,008.002,034.002,188.83158,467
2025-10-031,985.002,038.001,985.002,034.002,188.83332,951
2025-10-022,046.002,062.002,018.002,020.002,173.76215,135
2025-10-012,034.002,044.002,004.102,040.002,195.29287,503
2025-09-301,949.002,020.001,949.002,010.002,163.00436,191
2025-09-291,985.002,004.001,977.001,998.002,150.09205,117
2025-09-261,959.001,981.001,944.001,979.002,129.64238,009
2025-09-251,896.001,956.001,896.001,951.002,099.51165,509
2025-09-241,935.001,958.001,933.001,945.002,093.06138,323
2025-09-231,939.001,964.001,928.001,955.002,103.82601,584
2025-09-221,940.001,940.001,913.001,928.002,074.7687,346
2025-09-191,904.001,943.001,853.001,926.002,072.61386,223
2025-09-181,914.001,923.001,899.001,910.002,055.39188,195
2025-09-171,884.001,917.001,884.001,917.002,062.92145,469
2025-09-161,919.001,929.001,899.001,903.002,047.86180,881
2025-09-151,915.001,932.001,905.001,915.002,060.77341,686
2025-09-121,930.001,930.001,907.001,915.002,060.77174,830
2025-09-111,918.001,925.001,900.001,916.002,061.85252,456
2025-09-101,916.001,950.001,871.001,913.002,058.62528,872
2025-09-091,950.001,950.001,916.001,920.002,066.15219,289
2025-09-081,934.001,940.001,914.001,933.002,080.14154,737
2025-09-051,928.001,942.001,893.001,919.002,065.08187,181
2025-09-041,915.001,931.001,906.001,918.002,064.00169,044
2025-09-031,930.001,933.001,901.001,923.002,069.38154,767
2025-09-021,923.001,925.001,888.001,904.002,048.93201,166
2025-09-011,875.001,927.161,875.001,922.002,068.30337,709
2025-08-291,929.001,936.001,911.001,911.002,056.47303,954
2025-08-281,911.001,933.001,911.001,930.002,076.91216,094
2025-08-271,857.001,927.001,857.001,923.002,069.38351,170
2025-08-261,896.001,909.001,891.001,898.002,042.48328,501
2025-08-221,899.001,917.001,890.001,908.002,053.24152,678
2025-08-211,884.001,898.001,877.001,893.002,037.10161,998
2025-08-201,858.001,887.001,852.001,881.002,024.18380,509
2025-08-191,840.001,869.001,835.001,860.002,001.58237,596
2025-08-181,870.001,870.001,833.691,841.001,981.1496,657
2025-08-151,847.001,867.501,841.001,842.001,982.21216,029
2025-08-141,800.001,843.001,793.001,842.001,982.21335,734
2025-08-131,802.001,804.001,768.001,803.001,940.25259,178
← NewerPage 5 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.