Johnson Matthey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,516.00 | 1,521.00 | 1,497.00 | 1,509.00 | 1,547.65 | 1,066,572 |
| 2024-11-22 | 1,511.00 | 1,515.11 | 1,489.00 | 1,507.00 | 1,545.60 | 244,199 |
| 2024-11-21 | 1,494.00 | 1,500.00 | 1,469.00 | 1,491.00 | 1,529.19 | 363,258 |
| 2024-11-20 | 1,505.00 | 1,521.00 | 1,490.00 | 1,495.00 | 1,533.29 | 368,293 |
| 2024-11-19 | 1,475.00 | 1,521.00 | 1,475.00 | 1,521.00 | 1,559.96 | 381,589 |
| 2024-11-18 | 1,512.00 | 1,522.69 | 1,500.00 | 1,510.00 | 1,548.68 | 275,415 |
| 2024-11-15 | 1,491.00 | 1,531.00 | 1,491.00 | 1,509.00 | 1,547.65 | 485,726 |
| 2024-11-14 | 1,486.00 | 1,506.00 | 1,476.00 | 1,502.00 | 1,540.47 | 331,313 |
| 2024-11-13 | 1,485.00 | 1,508.00 | 1,476.00 | 1,485.00 | 1,523.04 | 420,440 |
| 2024-11-12 | 1,516.00 | 1,518.12 | 1,495.00 | 1,501.00 | 1,539.45 | 364,004 |
| 2024-11-11 | 1,520.00 | 1,537.00 | 1,503.00 | 1,528.00 | 1,567.14 | 752,389 |
| 2024-11-08 | 1,522.00 | 1,523.00 | 1,492.00 | 1,503.00 | 1,541.50 | 367,423 |
| 2024-11-07 | 1,511.00 | 1,536.91 | 1,507.00 | 1,523.00 | 1,562.01 | 869,645 |
| 2024-11-06 | 1,501.00 | 1,554.16 | 1,490.00 | 1,503.00 | 1,541.50 | 765,868 |
| 2024-11-05 | 1,500.00 | 1,519.00 | 1,496.00 | 1,508.00 | 1,546.63 | 380,550 |
| 2024-11-04 | 1,512.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,550.73 | 416,812 |
| 2024-11-01 | 1,475.00 | 1,518.00 | 1,475.00 | 1,517.00 | 1,555.86 | 503,508 |
| 2024-10-31 | 1,491.00 | 1,498.00 | 1,479.00 | 1,488.00 | 1,526.11 | 705,062 |
| 2024-10-30 | 1,490.00 | 1,516.00 | 1,490.00 | 1,496.00 | 1,534.32 | 462,971 |
| 2024-10-29 | 1,550.00 | 1,550.00 | 1,503.00 | 1,506.00 | 1,544.57 | 410,762 |
| 2024-10-28 | 1,534.00 | 1,542.67 | 1,526.00 | 1,530.00 | 1,569.19 | 303,970 |
| 2024-10-25 | 1,523.00 | 1,538.00 | 1,514.00 | 1,531.00 | 1,570.22 | 241,253 |
| 2024-10-24 | 1,516.00 | 1,550.00 | 1,516.00 | 1,527.00 | 1,566.11 | 325,649 |
| 2024-10-23 | 1,544.00 | 1,544.00 | 1,511.00 | 1,521.00 | 1,559.96 | 295,442 |
| 2024-10-22 | 1,516.00 | 1,538.00 | 1,514.00 | 1,534.00 | 1,573.29 | 324,389 |
| 2024-10-21 | 1,519.00 | 1,543.00 | 1,519.00 | 1,523.00 | 1,562.01 | 616,256 |
| 2024-10-18 | 1,518.00 | 1,531.00 | 1,511.77 | 1,525.00 | 1,564.06 | 435,692 |
| 2024-10-17 | 1,508.00 | 1,520.00 | 1,491.00 | 1,510.00 | 1,548.68 | 433,042 |
| 2024-10-16 | 1,486.00 | 1,510.68 | 1,482.00 | 1,502.00 | 1,540.47 | 542,115 |
| 2024-10-15 | 1,514.00 | 1,520.00 | 1,474.00 | 1,484.00 | 1,522.01 | 512,963 |
| 2024-10-14 | 1,540.00 | 1,540.00 | 1,501.00 | 1,514.00 | 1,552.78 | 1,817,583 |
| 2024-10-11 | 1,519.00 | 1,533.00 | 1,514.00 | 1,529.00 | 1,568.16 | 281,958 |
| 2024-10-10 | 1,535.00 | 1,539.00 | 1,512.00 | 1,519.00 | 1,557.91 | 370,549 |
| 2024-10-09 | 1,504.00 | 1,539.00 | 1,504.00 | 1,532.00 | 1,571.24 | 294,143 |
| 2024-10-08 | 1,511.00 | 1,531.03 | 1,507.00 | 1,512.00 | 1,550.73 | 366,147 |
| 2024-10-07 | 1,535.00 | 1,550.00 | 1,526.00 | 1,546.00 | 1,585.60 | 1,074,321 |
| 2024-10-04 | 1,500.00 | 1,548.00 | 1,500.00 | 1,542.00 | 1,581.50 | 402,532 |
| 2024-10-03 | 1,515.00 | 1,526.00 | 1,500.00 | 1,505.00 | 1,543.55 | 795,416 |
| 2024-10-02 | 1,525.00 | 1,546.00 | 1,522.00 | 1,534.00 | 1,573.29 | 428,517 |
| 2024-10-01 | 1,505.00 | 1,555.00 | 1,505.00 | 1,542.00 | 1,581.50 | 599,291 |
| 2024-09-30 | 1,528.00 | 1,562.00 | 1,515.00 | 1,521.00 | 1,559.96 | 572,276 |
| 2024-09-27 | 1,505.00 | 1,571.54 | 1,505.00 | 1,563.00 | 1,603.03 | 436,458 |
| 2024-09-26 | 1,510.00 | 1,533.00 | 1,504.00 | 1,533.00 | 1,572.27 | 289,710 |
| 2024-09-25 | 1,481.00 | 1,499.28 | 1,479.00 | 1,491.00 | 1,529.19 | 295,185 |
| 2024-09-24 | 1,484.00 | 1,509.55 | 1,474.00 | 1,496.00 | 1,534.32 | 598,070 |
| 2024-09-23 | 1,457.00 | 1,472.75 | 1,448.00 | 1,471.00 | 1,508.68 | 389,688 |
| 2024-09-20 | 1,590.00 | 1,595.00 | 1,467.00 | 1,470.00 | 1,507.65 | 2,983,539 |
| 2024-09-19 | 1,602.00 | 1,617.00 | 1,593.00 | 1,607.00 | 1,648.16 | 393,770 |
| 2024-09-18 | 1,607.00 | 1,608.60 | 1,583.00 | 1,584.00 | 1,624.57 | 365,507 |
| 2024-09-17 | 1,621.00 | 1,621.00 | 1,590.00 | 1,611.00 | 1,652.26 | 266,980 |
| 2024-09-16 | 1,596.00 | 1,602.00 | 1,574.00 | 1,579.00 | 1,619.44 | 265,535 |
| 2024-09-13 | 1,589.00 | 1,604.00 | 1,584.00 | 1,603.00 | 1,644.06 | 352,811 |
| 2024-09-12 | 1,595.00 | 1,595.00 | 1,577.00 | 1,586.00 | 1,626.62 | 2,245,012 |
| 2024-09-11 | 1,590.00 | 1,593.94 | 1,569.00 | 1,570.00 | 1,610.21 | 229,878 |
| 2024-09-10 | 1,546.00 | 1,600.00 | 1,546.00 | 1,581.00 | 1,621.50 | 383,519 |
| 2024-09-09 | 1,564.00 | 1,585.00 | 1,562.00 | 1,585.00 | 1,625.60 | 225,857 |
| 2024-09-06 | 1,555.00 | 1,602.00 | 1,555.00 | 1,565.00 | 1,605.09 | 313,769 |
| 2024-09-05 | 1,612.00 | 1,612.00 | 1,570.26 | 1,595.00 | 1,635.85 | 198,552 |
| 2024-09-04 | 1,533.00 | 1,577.00 | 1,533.00 | 1,573.00 | 1,613.29 | 306,519 |
| 2024-09-03 | 1,622.00 | 1,630.00 | 1,562.00 | 1,570.00 | 1,610.21 | 281,749 |
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.