Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,394.00 | 1,398.00 | 1,352.00 | 1,392.00 | 1,450.36 | 272,963 |
| 2025-05-19 | 1,354.00 | 1,369.00 | 1,350.00 | 1,362.00 | 1,419.11 | 199,048 |
| 2025-05-16 | 1,384.00 | 1,387.00 | 1,355.00 | 1,355.00 | 1,411.81 | 289,691 |
| 2025-05-15 | 1,346.00 | 1,376.00 | 1,346.00 | 1,373.00 | 1,430.57 | 2,679,137 |
| 2025-05-14 | 1,374.00 | 1,374.00 | 1,342.84 | 1,354.00 | 1,410.77 | 1,858,305 |
| 2025-05-13 | 1,340.00 | 1,363.00 | 1,340.00 | 1,363.00 | 1,420.15 | 221,594 |
| 2025-05-12 | 1,342.00 | 1,369.00 | 1,330.84 | 1,347.00 | 1,403.48 | 145,471 |
| 2025-05-09 | 1,351.00 | 1,351.00 | 1,319.00 | 1,326.00 | 1,381.60 | 154,136 |
| 2025-05-08 | 1,286.00 | 1,336.00 | 1,286.00 | 1,319.00 | 1,374.30 | 184,241 |
| 2025-05-07 | 1,284.00 | 1,315.00 | 1,284.00 | 1,309.00 | 1,363.88 | 162,653 |
| 2025-05-06 | 1,280.00 | 1,313.00 | 1,280.00 | 1,299.00 | 1,353.47 | 215,439 |
| 2025-05-02 | 1,325.00 | 1,332.00 | 1,296.00 | 1,306.00 | 1,360.76 | 205,075 |
| 2025-05-01 | 1,251.00 | 1,306.00 | 1,251.00 | 1,306.00 | 1,360.76 | 175,733 |
| 2025-04-30 | 1,288.00 | 1,297.00 | 1,267.00 | 1,285.00 | 1,338.88 | 812,456 |
| 2025-04-29 | 1,282.00 | 1,295.00 | 1,268.00 | 1,290.00 | 1,344.09 | 269,802 |
| 2025-04-28 | 1,266.00 | 1,276.96 | 1,253.00 | 1,274.00 | 1,327.42 | 579,607 |
| 2025-04-25 | 1,265.00 | 1,270.00 | 1,252.00 | 1,256.00 | 1,308.66 | 281,364 |
| 2025-04-24 | 1,234.00 | 1,253.00 | 1,227.00 | 1,250.00 | 1,302.41 | 1,018,664 |
| 2025-04-23 | 1,238.00 | 1,260.00 | 1,219.00 | 1,240.00 | 1,291.99 | 1,695,638 |
| 2025-04-22 | 1,205.00 | 1,220.00 | 1,192.00 | 1,212.00 | 1,262.82 | 226,683 |
| 2025-04-17 | 1,200.00 | 1,208.00 | 1,183.00 | 1,202.00 | 1,252.40 | 262,655 |
| 2025-04-16 | 1,206.00 | 1,206.00 | 1,185.00 | 1,200.00 | 1,250.31 | 618,392 |
| 2025-04-15 | 1,185.00 | 1,215.86 | 1,185.00 | 1,200.00 | 1,250.31 | 829,411 |
| 2025-04-14 | 1,207.00 | 1,208.00 | 1,178.00 | 1,183.00 | 1,232.60 | 1,494,989 |
| 2025-04-11 | 1,173.00 | 1,200.00 | 1,147.00 | 1,179.00 | 1,228.43 | 418,128 |
| 2025-04-10 | 1,247.00 | 1,247.00 | 1,185.00 | 1,185.00 | 1,234.69 | 485,240 |
| 2025-04-09 | 1,143.00 | 1,168.97 | 1,138.00 | 1,156.00 | 1,204.47 | 317,964 |
| 2025-04-08 | 1,175.00 | 1,204.00 | 1,162.00 | 1,181.00 | 1,230.52 | 471,330 |
| 2025-04-07 | 1,178.00 | 1,222.00 | 1,131.00 | 1,164.00 | 1,212.81 | 762,401 |
| 2025-04-04 | 1,221.00 | 1,240.00 | 1,186.00 | 1,221.00 | 1,272.20 | 798,254 |
| 2025-04-03 | 1,302.00 | 1,313.07 | 1,214.00 | 1,234.00 | 1,285.74 | 610,236 |
| 2025-04-02 | 1,330.00 | 1,339.00 | 1,325.00 | 1,334.00 | 1,389.93 | 239,970 |
| 2025-04-01 | 1,331.00 | 1,346.00 | 1,325.00 | 1,336.00 | 1,392.02 | 337,905 |
| 2025-03-31 | 1,332.00 | 1,363.00 | 1,303.88 | 1,324.00 | 1,379.51 | 381,938 |
| 2025-03-28 | 1,355.00 | 1,376.00 | 1,354.00 | 1,366.00 | 1,423.27 | 304,815 |
| 2025-03-27 | 1,352.00 | 1,367.00 | 1,339.00 | 1,365.00 | 1,422.23 | 329,830 |
| 2025-03-26 | 1,385.00 | 1,385.91 | 1,359.00 | 1,365.00 | 1,422.23 | 183,427 |
| 2025-03-25 | 1,347.00 | 1,387.00 | 1,338.00 | 1,380.00 | 1,437.86 | 1,933,086 |
| 2025-03-24 | 1,372.00 | 1,407.00 | 1,372.00 | 1,401.00 | 1,459.74 | 624,085 |
| 2025-03-21 | 1,416.00 | 1,421.00 | 1,384.00 | 1,387.00 | 1,445.16 | 736,757 |
| 2025-03-20 | 1,435.00 | 1,450.00 | 1,404.00 | 1,416.00 | 1,475.37 | 338,457 |
| 2025-03-19 | 1,462.00 | 1,478.00 | 1,438.00 | 1,443.00 | 1,503.50 | 407,600 |
| 2025-03-18 | 1,414.00 | 1,462.00 | 1,414.00 | 1,462.00 | 1,523.30 | 387,287 |
| 2025-03-17 | 1,407.00 | 1,425.00 | 1,406.00 | 1,425.00 | 1,484.75 | 184,823 |
| 2025-03-14 | 1,395.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,469.12 | 664,079 |
| 2025-03-13 | 1,442.00 | 1,455.00 | 1,406.00 | 1,414.00 | 1,473.29 | 283,148 |
| 2025-03-12 | 1,439.00 | 1,450.00 | 1,427.00 | 1,444.00 | 1,504.55 | 1,051,405 |
| 2025-03-11 | 1,444.00 | 1,468.00 | 1,422.22 | 1,429.00 | 1,488.92 | 342,401 |
| 2025-03-10 | 1,455.00 | 1,489.00 | 1,442.00 | 1,448.00 | 1,508.71 | 752,973 |
| 2025-03-07 | 1,494.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,521.22 | 735,287 |
| 2025-03-06 | 1,489.00 | 1,522.00 | 1,468.00 | 1,509.00 | 1,572.27 | 379,361 |
| 2025-03-05 | 1,413.00 | 1,488.00 | 1,411.13 | 1,468.00 | 1,529.55 | 376,229 |
| 2025-03-04 | 1,439.00 | 1,448.00 | 1,402.00 | 1,410.00 | 1,469.12 | 317,952 |
| 2025-03-03 | 1,441.00 | 1,469.00 | 1,429.00 | 1,457.00 | 1,518.09 | 573,081 |
| 2025-02-28 | 1,421.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,489.96 | 1,223,964 |
| 2025-02-27 | 1,459.00 | 1,470.11 | 1,423.00 | 1,428.00 | 1,487.87 | 240,153 |
| 2025-02-26 | 1,479.00 | 1,479.00 | 1,444.00 | 1,453.00 | 1,513.92 | 327,111 |
| 2025-02-25 | 1,471.00 | 1,471.00 | 1,435.00 | 1,440.00 | 1,500.38 | 740,420 |
| 2025-02-24 | 1,451.00 | 1,471.00 | 1,449.00 | 1,453.00 | 1,513.92 | 250,339 |
| 2025-02-21 | 1,452.00 | 1,469.00 | 1,452.00 | 1,463.00 | 1,524.34 | 736,802 |
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.