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
2026-10-192,492.002,522.922,458.002,478.002,478.00332,735
2026-10-162,520.002,534.002,492.002,522.002,522.00355,610
2026-10-152,424.002,468.002,408.002,462.002,462.00455,029
2026-10-142,500.002,506.002,476.002,476.002,476.00385,734
2026-10-132,454.002,488.002,450.002,482.002,482.00383,079
2026-10-122,422.002,488.002,422.002,458.002,458.00275,641
2026-10-092,422.002,482.002,422.002,468.002,468.00263,457
2026-10-082,402.002,446.002,368.002,446.002,446.00278,298
2026-10-072,442.002,452.002,406.002,412.002,412.00388,476
2026-10-062,428.002,436.002,394.002,436.002,436.00446,854
2026-10-052,430.002,438.002,374.002,406.002,406.00389,405
2026-10-022,420.002,426.912,368.002,422.002,422.00359,142
2026-10-012,420.002,420.002,354.002,370.002,370.00407,244
2026-09-302,384.002,437.602,382.002,406.002,406.00447,712
2026-09-292,380.002,398.002,354.002,380.002,380.00430,390
2026-09-282,374.002,388.002,334.002,362.002,362.00303,454
2026-09-252,364.002,378.002,339.802,372.002,372.00328,723
2026-09-242,348.002,378.002,310.002,338.002,338.00252,328
2026-09-232,396.002,396.002,330.002,346.002,346.00312,835
2026-09-222,320.002,394.002,320.002,380.002,380.00466,218
2026-09-212,290.002,358.002,286.002,352.002,352.00502,816
Page 1 of 1 · 21 trading days

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.