1. Share Prices

  2. Johnson Matthey PLC (JMAT)

1,832.00p-6.00 (-0.33%)28 Jul 2025, 10:23
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
Jul 25, 20251840.00p1847.00p1824.00p1838.00p600,110
Jul 24, 20251831.00p1873.00p1831.00p1847.00p370,837
Jul 23, 20251899.00p1899.00p1862.00p1862.00p540,046
Jul 22, 20251829.00p1882.00p1829.00p1856.00p308,894
Jul 21, 20251890.00p1898.00p1868.00p1873.00p279,564
Jul 18, 20251877.00p1901.00p1871.00p1883.00p358,846
Jul 17, 20251843.00p1875.00p1828.00p1875.00p313,349
Jul 16, 20251872.00p1872.00p1838.00p1847.00p434,570
Jul 15, 20251859.00p1878.00p1840.00p1861.00p318,241
Jul 14, 20251851.00p1869.00p1844.00p1857.00p241,287
Jul 11, 20251858.00p1870.00p1848.00p1865.00p760,312
Jul 10, 20251821.00p1881.00p1821.00p1875.00p372,690
Jul 9, 20251855.00p1873.00p1842.00p1852.00p543,495
Jul 8, 20251830.00p1852.15p1820.00p1852.00p772,584
Jul 7, 20251830.00p1842.00p1820.00p1823.00p296,180
Jul 4, 20251806.00p1831.00p1801.00p1831.00p478,542
Jul 3, 20251816.00p1838.00p1806.00p1823.00p362,490
Jul 2, 20251795.00p1804.00p1772.00p1804.00p1,006,354
Jul 1, 20251731.00p1793.00p1731.00p1787.00p847,652
Jun 30, 20251720.00p1769.00p1720.00p1736.00p322,801
Jun 27, 20251710.00p1766.00p1710.00p1762.00p403,054
Jun 26, 20251710.00p1756.00p1706.00p1749.00p704,290
Jun 25, 20251674.00p1718.00p1674.00p1708.00p320,781
Jun 24, 20251719.00p1734.00p1705.88p1711.00p1,225,726
Jun 23, 20251692.00p1698.06p1674.00p1693.00p396,933
Jun 20, 20251703.00p1716.00p1688.00p1688.00p853,599
Jun 19, 20251709.00p1729.00p1693.00p1700.00p1,492,732
Jun 18, 20251696.00p1744.00p1696.00p1710.00p341,364
Jun 17, 20251708.00p1741.50p1708.00p1737.00p2,411,329
Jun 16, 20251707.00p1742.00p1705.00p1729.00p399,911
Jun 13, 20251694.00p1732.95p1694.00p1705.00p239,104
Jun 12, 20251731.00p1746.00p1726.00p1734.00p479,734
Jun 11, 20251736.00p1778.00p1733.00p1744.00p1,661,673
Jun 10, 20251690.00p1748.00p1683.00p1747.00p1,189,233
Jun 9, 20251675.00p1694.00p1665.00p1694.00p444,328
Jun 6, 20251660.00p1722.87p1660.00p1669.00p2,714,165
Jun 5, 20251698.00p1703.00p1670.00p1676.00p507,137
Jun 4, 20251727.00p1747.00p1725.00p1731.00p3,908,473
Jun 3, 20251727.00p1736.39p1719.00p1732.00p624,108
Jun 2, 20251739.00p1739.00p1707.00p1730.00p431,272
May 30, 20251733.00p1736.00p1712.00p1717.00p778,426
May 29, 20251696.00p1729.00p1696.00p1710.00p1,509,606
May 28, 20251699.00p1728.00p1694.00p1710.00p633,271
May 27, 20251744.00p1754.00p1696.70p1704.00p2,488,698
May 23, 20251773.00p1811.00p1716.00p1730.00p1,000,524
May 22, 20251734.00p1888.00p1713.61p1815.00p3,427,321
May 21, 20251386.00p1393.00p1368.00p1389.00p519,531
May 20, 20251394.00p1398.00p1352.00p1392.00p363,951
May 19, 20251354.00p1369.00p1350.00p1362.00p265,396
May 16, 20251384.00p1387.00p1355.00p1355.00p386,253
123456
Showing 1 to 50 of 252

Most Read

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:
24 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC349.202.59
Firstgroup PLC224.602.56
Rightmove PLC799.202.41
Lion Finance Group PLC7,515.002.18
Wizz Air Holdings PLC1,218.001.75
Vietnam Enterprise Investments Limited698.002.05

Fallers

CompanyPrice% Chg
Ocean Wilsons (Holdings) LD1,304.04-10.68
Ocado Group PLC330.92-4.69
Bt Group PLC214.10-3.86
Centrica PLC159.35-2.09
Itv PLC84.00-1.98
Asos PLC352.00-1.81
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00