Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,448.00 | 1,457.00 | 1,440.00 | 1,449.00 | 1,509.75 | 555,242 |
| 2025-02-19 | 1,446.00 | 1,466.00 | 1,445.00 | 1,445.00 | 1,505.59 | 330,590 |
| 2025-02-18 | 1,454.00 | 1,477.00 | 1,454.00 | 1,467.00 | 1,528.51 | 420,910 |
| 2025-02-17 | 1,470.00 | 1,485.00 | 1,468.00 | 1,468.00 | 1,529.55 | 183,537 |
| 2025-02-14 | 1,491.00 | 1,499.00 | 1,469.00 | 1,481.00 | 1,543.10 | 342,694 |
| 2025-02-13 | 1,478.00 | 1,489.00 | 1,461.00 | 1,475.00 | 1,536.85 | 439,005 |
| 2025-02-12 | 1,430.00 | 1,464.00 | 1,430.00 | 1,460.00 | 1,521.22 | 267,484 |
| 2025-02-11 | 1,433.00 | 1,444.00 | 1,426.00 | 1,444.00 | 1,504.55 | 913,784 |
| 2025-02-10 | 1,423.00 | 1,439.00 | 1,422.00 | 1,435.00 | 1,495.17 | 222,861 |
| 2025-02-07 | 1,471.00 | 1,471.00 | 1,416.00 | 1,422.00 | 1,481.62 | 268,579 |
| 2025-02-06 | 1,400.00 | 1,446.00 | 1,400.00 | 1,441.00 | 1,501.42 | 221,826 |
| 2025-02-05 | 1,425.00 | 1,432.00 | 1,406.00 | 1,416.00 | 1,475.37 | 436,874 |
| 2025-02-04 | 1,407.00 | 1,427.00 | 1,401.00 | 1,420.00 | 1,479.54 | 523,846 |
| 2025-02-03 | 1,399.00 | 1,419.00 | 1,384.00 | 1,413.00 | 1,472.25 | 467,190 |
| 2025-01-31 | 1,438.00 | 1,438.00 | 1,420.00 | 1,432.00 | 1,492.04 | 566,367 |
| 2025-01-30 | 1,400.00 | 1,434.00 | 1,400.00 | 1,432.00 | 1,492.04 | 279,059 |
| 2025-01-29 | 1,394.00 | 1,414.00 | 1,389.14 | 1,410.00 | 1,469.12 | 334,031 |
| 2025-01-28 | 1,393.00 | 1,411.00 | 1,388.00 | 1,403.00 | 1,461.83 | 316,720 |
| 2025-01-27 | 1,390.00 | 1,429.00 | 1,368.00 | 1,404.00 | 1,462.87 | 429,167 |
| 2025-01-24 | 1,378.00 | 1,396.00 | 1,368.00 | 1,376.00 | 1,433.69 | 191,648 |
| 2025-01-23 | 1,355.00 | 1,378.00 | 1,355.00 | 1,367.00 | 1,424.32 | 290,620 |
| 2025-01-22 | 1,373.00 | 1,379.00 | 1,357.00 | 1,357.00 | 1,413.90 | 296,855 |
| 2025-01-21 | 1,370.00 | 1,380.00 | 1,367.00 | 1,372.00 | 1,429.53 | 153,254 |
| 2025-01-20 | 1,377.00 | 1,388.00 | 1,369.00 | 1,376.00 | 1,433.69 | 677,610 |
| 2025-01-17 | 1,361.00 | 1,382.00 | 1,361.00 | 1,375.00 | 1,432.65 | 298,383 |
| 2025-01-16 | 1,355.00 | 1,382.00 | 1,341.00 | 1,360.00 | 1,417.02 | 525,903 |
| 2025-01-15 | 1,320.00 | 1,362.69 | 1,318.00 | 1,341.00 | 1,397.23 | 315,419 |
| 2025-01-14 | 1,324.00 | 1,331.00 | 1,295.54 | 1,303.00 | 1,357.63 | 1,013,237 |
| 2025-01-13 | 1,310.00 | 1,324.00 | 1,304.00 | 1,316.00 | 1,371.18 | 331,999 |
| 2025-01-10 | 1,350.00 | 1,350.00 | 1,312.00 | 1,312.00 | 1,367.01 | 365,470 |
| 2025-01-09 | 1,340.00 | 1,347.00 | 1,323.00 | 1,340.00 | 1,396.18 | 575,285 |
| 2025-01-08 | 1,343.00 | 1,360.00 | 1,330.00 | 1,343.00 | 1,399.31 | 467,220 |
| 2025-01-07 | 1,352.00 | 1,365.78 | 1,344.00 | 1,349.00 | 1,405.56 | 214,940 |
| 2025-01-06 | 1,338.00 | 1,354.00 | 1,313.00 | 1,351.00 | 1,407.65 | 212,804 |
| 2025-01-03 | 1,335.00 | 1,356.00 | 1,312.00 | 1,312.00 | 1,367.01 | 1,088,561 |
| 2025-01-02 | 1,345.00 | 1,357.00 | 1,325.00 | 1,337.00 | 1,393.06 | 171,313 |
| 2024-12-31 | 1,334.00 | 1,342.00 | 1,322.00 | 1,340.00 | 1,396.18 | 73,421 |
| 2024-12-30 | 1,324.00 | 1,335.00 | 1,321.00 | 1,330.00 | 1,385.77 | 213,164 |
| 2024-12-27 | 1,350.00 | 1,352.00 | 1,333.00 | 1,335.00 | 1,390.98 | 187,814 |
| 2024-12-24 | 1,325.00 | 1,344.00 | 1,325.00 | 1,342.00 | 1,398.27 | 46,733 |
| 2024-12-23 | 1,332.00 | 1,339.00 | 1,327.00 | 1,334.00 | 1,389.93 | 129,177 |
| 2024-12-20 | 1,327.00 | 1,336.00 | 1,313.00 | 1,336.00 | 1,392.02 | 1,190,412 |
| 2024-12-19 | 1,338.00 | 1,345.00 | 1,327.00 | 1,335.00 | 1,390.98 | 553,888 |
| 2024-12-18 | 1,383.00 | 1,385.00 | 1,351.00 | 1,351.00 | 1,407.65 | 321,104 |
| 2024-12-17 | 1,383.00 | 1,402.00 | 1,378.00 | 1,378.00 | 1,435.78 | 2,037,804 |
| 2024-12-16 | 1,360.00 | 1,441.00 | 1,357.00 | 1,397.00 | 1,455.57 | 579,266 |
| 2024-12-13 | 1,362.00 | 1,373.00 | 1,351.00 | 1,352.00 | 1,408.69 | 4,175,382 |
| 2024-12-12 | 1,384.00 | 1,394.00 | 1,362.00 | 1,371.00 | 1,428.48 | 382,424 |
| 2024-12-11 | 1,375.00 | 1,402.00 | 1,375.00 | 1,391.00 | 1,449.32 | 287,402 |
| 2024-12-10 | 1,388.00 | 1,408.00 | 1,387.00 | 1,390.00 | 1,448.28 | 427,398 |
| 2024-12-09 | 1,397.00 | 1,418.00 | 1,385.00 | 1,408.00 | 1,467.04 | 727,838 |
| 2024-12-06 | 1,381.00 | 1,410.00 | 1,378.00 | 1,387.00 | 1,445.16 | 496,675 |
| 2024-12-05 | 1,429.00 | 1,432.00 | 1,372.00 | 1,386.00 | 1,444.11 | 532,505 |
| 2024-12-04 | 1,392.00 | 1,419.00 | 1,391.00 | 1,405.00 | 1,440.99 | 637,367 |
| 2024-12-03 | 1,394.00 | 1,415.00 | 1,388.00 | 1,388.00 | 1,423.55 | 599,346 |
| 2024-12-02 | 1,361.00 | 1,403.00 | 1,358.00 | 1,386.00 | 1,421.50 | 795,403 |
| 2024-11-29 | 1,327.00 | 1,371.00 | 1,321.00 | 1,359.00 | 1,393.81 | 461,628 |
| 2024-11-28 | 1,334.00 | 1,351.00 | 1,326.00 | 1,330.00 | 1,364.07 | 525,058 |
| 2024-11-27 | 1,469.00 | 1,495.00 | 1,318.00 | 1,318.00 | 1,351.76 | 1,445,218 |
| 2024-11-26 | 1,501.00 | 1,509.62 | 1,483.00 | 1,493.00 | 1,531.24 | 369,319 |
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.