Johnson Matthey Plc (JMAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:59PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 1,543.00 | 1,562.00 | 1,535.00 | 1,556.00 | 1,556.00 | 49,799 |
| Jun 19, 2024 | 1,560.00 | 1,561.00 | 1,538.00 | 1,546.00 | 1,546.00 | 421,634 |
| Jun 18, 2024 | 1,561.00 | 1,561.00 | 1,543.00 | 1,560.00 | 1,560.00 | 450,174 |
| Jun 17, 2024 | 1,562.00 | 1,562.00 | 1,531.22 | 1,544.00 | 1,544.00 | 317,667 |
| Jun 14, 2024 | 1,575.00 | 1,585.00 | 1,547.00 | 1,551.00 | 1,551.00 | 282,611 |
| Jun 13, 2024 | 1,600.00 | 1,619.74 | 1,579.00 | 1,579.00 | 1,579.00 | 718,201 |
| Jun 12, 2024 | 1,622.00 | 1,643.00 | 1,610.00 | 1,627.00 | 1,627.00 | 618,706 |
| Jun 11, 2024 | 1,668.00 | 1,668.00 | 1,610.00 | 1,619.00 | 1,619.00 | 1,357,405 |
| Jun 10, 2024 | 1,600.00 | 1,634.00 | 1,600.00 | 1,632.00 | 1,632.00 | 425,593 |
| Jun 07, 2024 | 1,689.00 | 1,689.00 | 1,626.76 | 1,640.00 | 1,640.00 | 264,211 |
| Jun 06, 2024 | 1,661.00 | 1,727.00 | 1,644.00 | 1,659.00 | 1,659.00 | 1,015,025 |
| Jun 06, 2024 | 55 Dividend | |||||
| Jun 05, 2024 | 1,705.00 | 1,738.99 | 1,704.00 | 1,716.00 | 1,661.00 | 432,931 |
| Jun 04, 2024 | 1,733.00 | 1,747.00 | 1,719.00 | 1,735.00 | 1,679.39 | 1,018,864 |
| Jun 03, 2024 | 1,764.00 | 1,773.00 | 1,747.00 | 1,752.00 | 1,695.85 | 410,426 |
| May 31, 2024 | 1,746.00 | 1,776.00 | 1,730.00 | 1,758.00 | 1,701.65 | 965,067 |
| May 30, 2024 | 1,718.00 | 1,761.00 | 1,718.00 | 1,747.00 | 1,691.01 | 544,864 |
| May 29, 2024 | 1,811.00 | 1,811.00 | 1,744.00 | 1,744.00 | 1,688.10 | 587,858 |
| May 28, 2024 | 1,818.00 | 1,818.00 | 1,783.00 | 1,794.00 | 1,736.50 | 507,039 |
| May 24, 2024 | 1,793.00 | 1,813.00 | 1,756.00 | 1,784.00 | 1,726.82 | 600,818 |
| May 23, 2024 | 1,770.00 | 1,808.00 | 1,713.00 | 1,786.00 | 1,728.76 | 679,842 |
| May 22, 2024 | 1,816.00 | 1,824.00 | 1,794.00 | 1,807.00 | 1,749.08 | 366,212 |
| May 21, 2024 | 1,838.00 | 1,838.00 | 1,801.00 | 1,822.00 | 1,763.60 | 487,915 |
| May 20, 2024 | 1,863.00 | 1,870.00 | 1,831.00 | 1,835.00 | 1,776.19 | 358,021 |
| May 17, 2024 | 1,837.00 | 1,848.00 | 1,827.00 | 1,845.00 | 1,785.87 | 3,389,654 |
| May 16, 2024 | 1,892.00 | 1,892.00 | 1,836.00 | 1,838.00 | 1,779.09 | 416,009 |
| May 15, 2024 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,801.35 | 312,629 |
| May 14, 2024 | 1,844.00 | 1,878.34 | 1,829.00 | 1,865.00 | 1,805.22 | 390,626 |
| May 13, 2024 | 1,879.00 | 1,887.00 | 1,832.00 | 1,850.00 | 1,790.71 | 1,230,283 |
| May 10, 2024 | 1,870.00 | 1,890.00 | 1,863.00 | 1,870.00 | 1,810.06 | 414,531 |
| May 09, 2024 | 1,872.00 | 1,917.07 | 1,866.00 | 1,866.00 | 1,806.19 | 447,296 |
| May 08, 2024 | 1,849.00 | 1,880.00 | 1,846.00 | 1,870.00 | 1,810.06 | 658,492 |
| May 07, 2024 | 1,820.00 | 1,853.00 | 1,811.00 | 1,853.00 | 1,793.61 | 264,472 |
| May 03, 2024 | 1,788.00 | 1,827.00 | 1,770.00 | 1,804.00 | 1,746.18 | 164,957 |
| May 02, 2024 | 1,774.00 | 1,799.00 | 1,751.00 | 1,790.00 | 1,732.63 | 216,194 |
| May 01, 2024 | 1,762.00 | 1,780.00 | 1,756.00 | 1,757.00 | 1,700.69 | 192,790 |
| Apr 30, 2024 | 1,819.00 | 1,792.00 | 1,755.00 | 1,756.00 | 1,699.72 | 254,699 |
| Apr 29, 2024 | 1,720.00 | 1,781.00 | 1,720.00 | 1,778.00 | 1,721.01 | 256,992 |
| Apr 26, 2024 | 1,763.00 | 1,763.00 | 1,735.00 | 1,747.00 | 1,691.01 | 286,200 |
| Apr 25, 2024 | 1,771.00 | 1,771.00 | 1,729.00 | 1,742.00 | 1,686.17 | 289,581 |
| Apr 24, 2024 | 1,789.00 | 1,795.00 | 1,763.00 | 1,766.00 | 1,709.40 | 300,233 |
| Apr 23, 2024 | 1,805.00 | 1,805.00 | 1,773.00 | 1,785.00 | 1,727.79 | 402,213 |
| Apr 22, 2024 | 1,809.00 | 1,809.00 | 1,778.00 | 1,778.00 | 1,721.01 | 359,812 |
| Apr 19, 2024 | 1,779.00 | 1,788.00 | 1,749.00 | 1,788.00 | 1,730.69 | 343,038 |
| Apr 18, 2024 | 1,787.00 | 1,787.00 | 1,751.00 | 1,753.00 | 1,696.81 | 497,963 |
| Apr 17, 2024 | 1,770.00 | 1,778.00 | 1,759.63 | 1,769.00 | 1,712.30 | 360,311 |
| Apr 16, 2024 | 1,764.00 | 1,782.00 | 1,758.00 | 1,767.00 | 1,710.37 | 461,844 |
| Apr 15, 2024 | 1,820.00 | 1,820.00 | 1,772.00 | 1,797.00 | 1,739.40 | 419,761 |
| Apr 12, 2024 | 1,790.00 | 1,805.00 | 1,773.00 | 1,777.00 | 1,720.04 | 672,203 |
| Apr 11, 2024 | 1,762.00 | 1,806.00 | 1,762.00 | 1,784.00 | 1,726.82 | 812,918 |
| Apr 10, 2024 | 1,802.00 | 1,829.00 | 1,765.00 | 1,778.00 | 1,721.01 | 1,265,504 |
| Apr 09, 2024 | 1,763.00 | 1,815.00 | 1,763.00 | 1,801.00 | 1,743.28 | 823,602 |
| Apr 08, 2024 | 1,775.00 | 1,789.71 | 1,770.00 | 1,770.00 | 1,713.27 | 438,632 |
| Apr 05, 2024 | 1,800.00 | 1,804.00 | 1,765.00 | 1,779.00 | 1,721.98 | 359,246 |
| Apr 04, 2024 | 1,794.00 | 1,808.00 | 1,793.00 | 1,797.00 | 1,739.40 | 772,599 |
| Apr 03, 2024 | 1,790.00 | 1,798.00 | 1,783.00 | 1,794.00 | 1,736.50 | 521,777 |
| Apr 02, 2024 | 1,784.00 | 1,808.00 | 1,779.00 | 1,790.00 | 1,732.63 | 704,644 |
| Mar 28, 2024 | 1,793.50 | 1,797.50 | 1,771.50 | 1,789.00 | 1,731.66 | 1,010,762 |
| Mar 27, 2024 | 1,825.00 | 1,825.00 | 1,766.50 | 1,794.00 | 1,736.50 | 1,529,208 |
| Mar 26, 2024 | 1,781.50 | 1,832.50 | 1,781.50 | 1,815.50 | 1,757.31 | 820,725 |
| Mar 25, 2024 | 1,835.00 | 1,843.00 | 1,809.00 | 1,826.00 | 1,767.47 | 1,135,728 |
| Mar 22, 2024 | 1,866.00 | 1,880.00 | 1,836.00 | 1,846.00 | 1,786.83 | 438,382 |
| Mar 21, 2024 | 1,864.00 | 1,875.00 | 1,818.00 | 1,860.00 | 1,800.38 | 379,872 |
| Mar 20, 2024 | 1,820.00 | 1,880.50 | 1,796.00 | 1,840.00 | 1,781.03 | 1,007,322 |
| Mar 19, 2024 | 1,743.00 | 1,743.00 | 1,695.00 | 1,707.50 | 1,652.77 | 491,025 |
| Mar 18, 2024 | 1,720.00 | 1,722.00 | 1,695.50 | 1,709.00 | 1,654.22 | 293,119 |
| Mar 15, 2024 | 1,676.00 | 1,712.00 | 1,676.00 | 1,706.50 | 1,651.80 | 1,321,045 |
| Mar 14, 2024 | 1,692.00 | 1,698.50 | 1,674.00 | 1,682.50 | 1,628.57 | 329,427 |
| Mar 13, 2024 | 1,708.00 | 1,708.00 | 1,685.00 | 1,689.00 | 1,634.87 | 433,668 |
| Mar 12, 2024 | 1,691.50 | 1,711.50 | 1,670.00 | 1,705.50 | 1,650.84 | 284,867 |
| Mar 11, 2024 | 1,673.00 | 1,711.00 | 1,663.00 | 1,683.00 | 1,629.06 | 437,908 |
| Mar 08, 2024 | 1,682.00 | 1,699.50 | 1,671.00 | 1,696.50 | 1,642.13 | 1,227,616 |
| Mar 07, 2024 | 1,656.00 | 1,693.50 | 1,634.50 | 1,681.00 | 1,627.12 | 1,165,678 |
| Mar 06, 2024 | 1,582.50 | 1,650.50 | 1,580.50 | 1,650.50 | 1,597.60 | 916,153 |
| Mar 05, 2024 | 1,577.00 | 1,611.50 | 1,552.00 | 1,593.50 | 1,542.43 | 582,018 |
| Mar 04, 2024 | 1,572.50 | 1,573.00 | 1,558.00 | 1,571.00 | 1,520.65 | 313,620 |
| Mar 01, 2024 | 1,551.00 | 1,587.50 | 1,548.00 | 1,579.50 | 1,528.88 | 567,291 |
| Feb 29, 2024 | 1,540.00 | 1,559.56 | 1,534.00 | 1,541.50 | 1,492.09 | 732,315 |
| Feb 28, 2024 | 1,575.00 | 1,587.00 | 1,529.50 | 1,548.00 | 1,498.38 | 463,410 |
| Feb 27, 2024 | 1,560.00 | 1,594.50 | 1,560.00 | 1,582.00 | 1,531.29 | 249,320 |
| Feb 26, 2024 | 1,589.50 | 1,599.00 | 1,565.00 | 1,582.50 | 1,531.78 | 341,077 |
| Feb 23, 2024 | 1,595.50 | 1,606.00 | 1,578.00 | 1,591.00 | 1,540.01 | 587,576 |
| Feb 22, 2024 | 1,602.50 | 1,620.00 | 1,588.50 | 1,590.00 | 1,539.04 | 480,937 |
| Feb 21, 2024 | 1,617.00 | 1,628.50 | 1,585.00 | 1,596.50 | 1,545.33 | 509,786 |
| Feb 20, 2024 | 1,635.50 | 1,654.00 | 1,628.50 | 1,628.50 | 1,576.30 | 417,779 |
| Feb 19, 2024 | 1,655.00 | 1,660.50 | 1,626.58 | 1,633.50 | 1,581.14 | 314,262 |
| Feb 16, 2024 | 1,648.00 | 1,669.00 | 1,638.00 | 1,651.00 | 1,598.08 | 416,300 |
| Feb 15, 2024 | 1,611.50 | 1,641.50 | 1,601.50 | 1,639.00 | 1,586.47 | 382,129 |
| Feb 14, 2024 | 1,571.50 | 1,612.50 | 1,571.50 | 1,596.50 | 1,545.33 | 237,222 |
| Feb 13, 2024 | 1,620.00 | 1,630.50 | 1,595.00 | 1,600.00 | 1,548.72 | 468,397 |
| Feb 12, 2024 | 1,613.00 | 1,613.00 | 1,580.50 | 1,607.00 | 1,555.49 | 419,914 |
| Feb 09, 2024 | 1,600.00 | 1,602.50 | 1,575.50 | 1,581.50 | 1,530.81 | 264,758 |
| Feb 08, 2024 | 1,606.00 | 1,617.00 | 1,590.50 | 1,593.00 | 1,541.94 | 366,170 |
| Feb 07, 2024 | 1,571.00 | 1,619.00 | 1,571.00 | 1,591.00 | 1,540.01 | 1,257,967 |
| Feb 06, 2024 | 1,583.00 | 1,606.50 | 1,573.00 | 1,602.00 | 1,550.65 | 906,248 |
| Feb 05, 2024 | 1,593.50 | 1,623.50 | 1,577.00 | 1,585.50 | 1,534.68 | 776,031 |
| Feb 02, 2024 | 1,635.00 | 1,650.00 | 1,588.00 | 1,588.00 | 1,537.10 | 336,188 |
| Feb 01, 2024 | 1,622.00 | 1,636.00 | 1,612.00 | 1,621.50 | 1,569.53 | 687,744 |
| Jan 31, 2024 | 1,616.50 | 1,637.00 | 1,607.00 | 1,627.00 | 1,574.85 | 468,427 |
| Jan 30, 2024 | 1,639.00 | 1,663.00 | 1,622.50 | 1,622.50 | 1,570.50 | 393,311 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.