1. Share Prices

  2. Johnson Matthey PLC (JMAT)

1,832.00p-6.00 (-0.33%)17 May 2024, 11:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Johnson Matthey PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 20241892.00p1892.00p1836.00p1838.00p416,009
May 15, 20241900.00p1900.00p1861.00p1861.00p312,629
May 14, 20241844.00p1878.34p1829.00p1865.00p390,626
May 13, 20241879.00p1887.00p1832.00p1850.00p1,230,283
May 10, 20241870.00p1890.00p1863.00p1870.00p414,531
May 9, 20241872.00p1917.07p1866.00p1866.00p447,296
May 8, 20241849.00p1880.00p1846.00p1870.00p658,492
May 7, 20241820.00p1853.00p1811.00p1853.00p264,472
May 3, 20241788.00p1827.00p1770.00p1804.00p164,957
May 2, 20241774.00p1799.00p1751.00p1790.00p216,194
May 1, 20241762.00p1780.00p1756.00p1757.00p192,790
Apr 30, 20241819.00p1792.00p1755.00p1756.00p254,699
Apr 29, 20241720.00p1781.00p1720.00p1778.00p256,992
Apr 26, 20241763.00p1763.00p1735.00p1747.00p286,200
Apr 25, 20241771.00p1771.00p1729.00p1742.00p289,581
Apr 24, 20241789.00p1795.00p1763.00p1766.00p300,233
Apr 23, 20241805.00p1805.00p1773.00p1785.00p402,213
Apr 22, 20241809.00p1809.00p1778.00p1778.00p359,812
Apr 19, 20241779.00p1788.00p1749.00p1788.00p343,038
Apr 18, 20241787.00p1787.00p1751.00p1753.00p497,963
Apr 17, 20241770.00p1778.00p1759.63p1769.00p360,311
Apr 16, 20241764.00p1782.00p1758.00p1767.00p461,844
Apr 15, 20241820.00p1820.00p1772.00p1797.00p419,761
Apr 12, 20241790.00p1805.00p1773.00p1777.00p672,203
Apr 11, 20241762.00p1806.00p1762.00p1784.00p812,918
Apr 10, 20241802.00p1829.00p1765.00p1778.00p1,265,504
Apr 9, 20241763.00p1815.00p1763.00p1801.00p823,602
Apr 8, 20241775.00p1789.71p1770.00p1770.00p438,632
Apr 5, 20241800.00p1804.00p1765.00p1779.00p359,246
Apr 4, 20241794.00p1808.00p1793.00p1797.00p772,599
Apr 3, 20241790.00p1798.00p1783.00p1794.00p521,777
Apr 2, 20241784.00p1808.00p1779.00p1790.00p704,644
Mar 28, 20241793.50p1797.50p1771.50p1789.00p1,010,762
Mar 27, 20241825.00p1825.00p1766.50p1794.00p1,529,208
Mar 26, 20241781.50p1832.50p1781.50p1815.50p820,725
Mar 25, 20241835.00p1843.00p1809.00p1826.00p1,135,728
Mar 22, 20241866.00p1880.00p1836.00p1846.00p438,382
Mar 21, 20241864.00p1875.00p1818.00p1860.00p379,872
Mar 20, 20241820.00p1880.50p1796.00p1840.00p1,007,322
Mar 19, 20241743.00p1743.00p1695.00p1707.50p491,025
Mar 18, 20241720.00p1722.00p1695.50p1709.00p293,119
Mar 15, 20241676.00p1712.00p1676.00p1706.50p1,321,045
Mar 14, 20241692.00p1698.50p1674.00p1682.50p329,427
Mar 13, 20241708.00p1708.00p1685.00p1689.00p433,668
Mar 12, 20241691.50p1711.50p1670.00p1705.50p284,867
Mar 11, 20241673.00p1711.00p1663.00p1683.00p437,908
Mar 8, 20241682.00p1699.50p1671.00p1696.50p1,227,616
Mar 7, 20241656.00p1693.50p1634.50p1681.00p1,165,678
Mar 6, 20241582.50p1650.50p1580.50p1650.50p916,153
Mar 5, 20241577.00p1611.50p1552.00p1593.50p582,018
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC583.003.37
Hammerson PLC29.102.61
Sage Group PLC1,101.001.52
Rio Tinto PLC5,726.191.37
Dr. Martens PLC83.951.33
Redrow PLC741.561.17

Fallers

CompanyPrice% Chg
Auto Trader Group PLC725.00-3.97
Ashtead Group PLC5,814.00-3.68
Burberry Group PLC1,099.50-3.55
Jupiter Fund Management PLC80.65-3.19
Spirax-Sarco Engineering PLC9,281.51-3.12
Entain PLC741.80-2.93