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
2026-09-182,292.002,368.002,290.002,292.002,292.001,763,964
2026-09-172,260.002,368.002,260.002,368.002,368.00697,193
2026-09-162,278.002,298.002,262.002,286.002,286.00373,847
2026-09-152,250.002,278.002,200.002,276.002,276.00474,818
2026-09-142,216.002,222.002,192.002,218.002,218.00716,001
2026-09-112,218.002,258.542,218.002,236.002,236.00209,126
2026-09-102,328.002,328.002,242.002,248.002,248.00265,420
2026-09-092,320.002,350.002,290.002,310.002,310.00290,596
2026-09-082,338.002,342.002,296.002,320.002,320.00477,544
2026-09-072,292.002,324.152,280.002,306.002,306.00702,371
2026-09-042,250.002,292.002,246.002,292.002,292.00302,231
2026-09-032,248.002,266.002,218.002,258.002,258.00353,679
2026-09-022,266.002,279.502,232.002,242.002,242.00389,088
2026-09-012,278.002,281.802,238.002,280.002,280.001,157,138
2026-08-282,244.002,284.002,228.932,276.002,276.00571,266
2026-08-272,282.002,285.002,224.002,226.002,226.00442,792
2026-08-262,228.002,274.002,228.002,266.002,266.00366,439
2026-08-252,298.002,298.002,234.002,238.002,238.00259,775
2026-08-242,272.002,311.962,265.922,268.002,268.00385,579
2026-08-212,312.002,312.002,270.002,274.002,274.00519,636
2026-08-202,340.002,340.002,275.502,281.002,281.00362,872
2026-08-192,340.002,368.002,280.002,336.502,336.50505,036
2026-08-182,310.002,355.502,291.002,309.002,309.00451,156
2026-08-172,246.502,300.502,224.002,300.002,300.00195,255
2026-08-142,204.002,208.002,174.002,196.002,451.50995,422
2026-08-132,152.002,202.002,152.002,190.002,444.80312,442
2026-08-122,164.002,220.002,164.002,212.002,469.36557,621
2026-08-112,176.002,200.302,166.002,184.002,438.10266,162
2026-08-102,164.002,196.002,164.002,180.002,433.64411,151
2026-08-072,152.002,184.002,142.002,168.002,420.24617,767
2026-08-062,160.002,168.002,144.002,152.002,402.38500,824
2026-08-052,110.002,172.002,080.782,154.002,404.61699,083
2026-08-042,000.002,108.001,974.392,100.002,344.33662,708
2026-08-031,968.002,010.001,947.001,980.002,210.37356,129
2026-07-312,006.002,040.001,988.001,992.002,223.76359,955
2026-07-301,951.002,031.791,951.002,000.002,232.70454,352
2026-07-291,960.002,004.001,949.001,970.002,199.20681,074
2026-07-281,921.001,959.001,899.001,959.002,186.92561,338
2026-07-271,930.001,944.001,905.001,905.002,126.64422,443
Page 1 of 22 · 1,265 trading daysOlder →

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.