Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,775.00 | 1,791.00 | 1,765.00 | 1,789.00 | 1,925.18 | 399,883 |
| 2025-08-11 | 1,757.00 | 1,771.00 | 1,752.00 | 1,765.00 | 1,899.35 | 304,433 |
| 2025-08-08 | 1,814.00 | 1,814.00 | 1,754.00 | 1,775.00 | 1,910.11 | 387,695 |
| 2025-08-07 | 1,778.00 | 1,781.00 | 1,754.00 | 1,770.00 | 1,904.73 | 384,422 |
| 2025-08-06 | 1,752.00 | 1,763.00 | 1,745.00 | 1,759.00 | 1,892.90 | 240,737 |
| 2025-08-05 | 1,753.00 | 1,755.00 | 1,735.00 | 1,746.00 | 1,878.91 | 328,576 |
| 2025-08-04 | 1,737.00 | 1,749.00 | 1,730.72 | 1,736.00 | 1,868.15 | 362,997 |
| 2025-08-01 | 1,762.00 | 1,769.00 | 1,731.00 | 1,736.00 | 1,868.15 | 458,123 |
| 2025-07-31 | 1,764.00 | 1,808.00 | 1,753.00 | 1,768.00 | 1,902.58 | 340,919 |
| 2025-07-30 | 1,778.00 | 1,788.00 | 1,763.00 | 1,770.00 | 1,904.73 | 287,964 |
| 2025-07-29 | 1,804.00 | 1,826.00 | 1,783.00 | 1,785.00 | 1,920.88 | 371,253 |
| 2025-07-28 | 1,814.00 | 1,859.00 | 1,811.00 | 1,816.00 | 1,954.24 | 280,358 |
| 2025-07-25 | 1,840.00 | 1,847.00 | 1,824.00 | 1,838.00 | 1,977.91 | 450,083 |
| 2025-07-24 | 1,831.00 | 1,873.00 | 1,831.00 | 1,847.00 | 1,987.60 | 278,128 |
| 2025-07-23 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 2,003.74 | 405,035 |
| 2025-07-22 | 1,829.00 | 1,882.00 | 1,829.00 | 1,856.00 | 1,997.28 | 231,671 |
| 2025-07-21 | 1,898.00 | 1,898.00 | 1,868.00 | 1,873.00 | 2,015.57 | 209,673 |
| 2025-07-18 | 1,877.00 | 1,901.00 | 1,871.00 | 1,883.00 | 2,026.34 | 269,135 |
| 2025-07-17 | 1,843.00 | 1,875.00 | 1,828.00 | 1,875.00 | 2,017.73 | 235,013 |
| 2025-07-16 | 1,872.00 | 1,872.00 | 1,838.00 | 1,847.00 | 1,987.60 | 325,928 |
| 2025-07-15 | 1,859.00 | 1,878.00 | 1,840.00 | 1,861.00 | 2,002.66 | 238,682 |
| 2025-07-14 | 1,851.00 | 1,869.00 | 1,844.00 | 1,857.00 | 1,998.36 | 180,965 |
| 2025-07-11 | 1,858.00 | 1,870.00 | 1,848.00 | 1,865.00 | 2,006.97 | 570,234 |
| 2025-07-10 | 1,821.00 | 1,881.00 | 1,821.00 | 1,875.00 | 2,017.73 | 279,518 |
| 2025-07-09 | 1,855.00 | 1,873.00 | 1,842.00 | 1,852.00 | 1,992.98 | 407,622 |
| 2025-07-08 | 1,830.00 | 1,852.15 | 1,820.00 | 1,852.00 | 1,992.98 | 579,439 |
| 2025-07-07 | 1,830.00 | 1,842.00 | 1,820.00 | 1,823.00 | 1,961.77 | 222,135 |
| 2025-07-04 | 1,806.00 | 1,831.00 | 1,801.00 | 1,831.00 | 1,970.38 | 358,907 |
| 2025-07-03 | 1,816.00 | 1,838.00 | 1,806.00 | 1,823.00 | 1,961.77 | 271,868 |
| 2025-07-02 | 1,795.00 | 1,804.00 | 1,772.00 | 1,804.00 | 1,941.32 | 754,766 |
| 2025-07-01 | 1,731.00 | 1,793.00 | 1,731.00 | 1,787.00 | 1,923.03 | 635,739 |
| 2025-06-30 | 1,720.00 | 1,769.00 | 1,720.00 | 1,736.00 | 1,868.15 | 242,101 |
| 2025-06-27 | 1,710.00 | 1,766.00 | 1,710.00 | 1,762.00 | 1,896.13 | 302,291 |
| 2025-06-26 | 1,710.00 | 1,756.00 | 1,706.00 | 1,749.00 | 1,882.14 | 528,218 |
| 2025-06-25 | 1,674.00 | 1,718.00 | 1,674.00 | 1,708.00 | 1,838.01 | 240,587 |
| 2025-06-24 | 1,719.00 | 1,734.00 | 1,705.88 | 1,711.00 | 1,841.24 | 919,295 |
| 2025-06-23 | 1,692.00 | 1,698.06 | 1,674.00 | 1,693.00 | 1,821.87 | 297,700 |
| 2025-06-20 | 1,703.00 | 1,716.00 | 1,688.00 | 1,688.00 | 1,816.49 | 640,200 |
| 2025-06-19 | 1,709.00 | 1,729.00 | 1,693.00 | 1,700.00 | 1,829.41 | 1,119,549 |
| 2025-06-18 | 1,696.00 | 1,744.00 | 1,696.00 | 1,710.00 | 1,840.17 | 256,024 |
| 2025-06-17 | 1,708.00 | 1,741.50 | 1,708.00 | 1,737.00 | 1,869.22 | 1,808,497 |
| 2025-06-16 | 1,707.00 | 1,742.00 | 1,705.00 | 1,729.00 | 1,860.61 | 299,934 |
| 2025-06-13 | 1,694.00 | 1,732.95 | 1,694.00 | 1,705.00 | 1,834.79 | 179,329 |
| 2025-06-12 | 1,731.00 | 1,746.00 | 1,726.00 | 1,734.00 | 1,865.99 | 359,801 |
| 2025-06-11 | 1,736.00 | 1,778.00 | 1,733.00 | 1,744.00 | 1,876.75 | 1,246,255 |
| 2025-06-10 | 1,690.00 | 1,748.00 | 1,683.00 | 1,747.00 | 1,879.98 | 891,925 |
| 2025-06-09 | 1,675.00 | 1,694.00 | 1,665.00 | 1,694.00 | 1,822.95 | 333,247 |
| 2025-06-06 | 1,660.00 | 1,722.87 | 1,660.00 | 1,669.00 | 1,796.05 | 2,035,625 |
| 2025-06-05 | 1,698.00 | 1,703.00 | 1,670.00 | 1,676.00 | 1,803.58 | 380,353 |
| 2025-06-04 | 1,727.00 | 1,747.00 | 1,725.00 | 1,731.00 | 1,803.58 | 2,931,356 |
| 2025-06-03 | 1,727.00 | 1,736.39 | 1,719.00 | 1,732.00 | 1,804.62 | 468,081 |
| 2025-06-02 | 1,739.00 | 1,739.00 | 1,707.00 | 1,730.00 | 1,802.54 | 323,455 |
| 2025-05-30 | 1,733.00 | 1,736.00 | 1,712.00 | 1,717.00 | 1,788.99 | 583,820 |
| 2025-05-29 | 1,696.00 | 1,729.00 | 1,696.00 | 1,710.00 | 1,781.70 | 1,132,205 |
| 2025-05-28 | 1,699.00 | 1,728.00 | 1,694.00 | 1,710.00 | 1,781.70 | 474,954 |
| 2025-05-27 | 1,744.00 | 1,754.00 | 1,696.70 | 1,704.00 | 1,775.45 | 1,866,524 |
| 2025-05-23 | 1,773.00 | 1,811.00 | 1,716.00 | 1,730.00 | 1,802.54 | 750,393 |
| 2025-05-22 | 1,734.00 | 1,888.00 | 1,713.61 | 1,815.00 | 1,891.10 | 2,570,491 |
| 2025-05-21 | 1,386.00 | 1,393.00 | 1,368.00 | 1,389.00 | 1,447.24 | 389,648 |
| 2025-05-20 | 1,394.00 | 1,398.00 | 1,352.00 | 1,392.00 | 1,450.36 | 272,963 |
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.