Shares Magazine
1,306.00p+0.00 (+0.00%)02 May 2025, 16:35
Johnson Matthey PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1325.00p | 1332.00p | 1296.00p | 1306.00p | 273,432 |
| May 1, 2025 | 1251.00p | 1306.00p | 1251.00p | 1306.00p | 234,310 |
| Apr 30, 2025 | 1288.00p | 1297.00p | 1267.00p | 1285.00p | 1,083,273 |
| Apr 29, 2025 | 1282.00p | 1295.00p | 1268.00p | 1290.00p | 359,735 |
| Apr 28, 2025 | 1266.00p | 1276.96p | 1253.00p | 1274.00p | 772,808 |
| Apr 25, 2025 | 1265.00p | 1270.00p | 1252.00p | 1256.00p | 375,151 |
| Apr 24, 2025 | 1234.00p | 1253.00p | 1227.00p | 1250.00p | 1,358,218 |
| Apr 23, 2025 | 1238.00p | 1260.00p | 1219.00p | 1240.00p | 2,260,850 |
| Apr 22, 2025 | 1205.00p | 1220.00p | 1192.00p | 1212.00p | 302,244 |
| Apr 17, 2025 | 1200.00p | 1208.00p | 1183.00p | 1202.00p | 350,206 |
| Apr 16, 2025 | 1206.00p | 1206.00p | 1185.00p | 1200.00p | 824,521 |
| Apr 15, 2025 | 1185.00p | 1215.86p | 1185.00p | 1200.00p | 1,105,880 |
| Apr 14, 2025 | 1207.00p | 1208.00p | 1178.00p | 1183.00p | 1,993,317 |
| Apr 11, 2025 | 1173.00p | 1200.00p | 1147.00p | 1179.00p | 557,504 |
| Apr 10, 2025 | 1247.00p | 1247.00p | 1185.00p | 1185.00p | 646,987 |
| Apr 9, 2025 | 1143.00p | 1168.97p | 1138.00p | 1156.00p | 423,951 |
| Apr 8, 2025 | 1175.00p | 1204.00p | 1162.00p | 1181.00p | 628,439 |
| Apr 7, 2025 | 1178.00p | 1222.00p | 1131.00p | 1164.00p | 1,016,535 |
| Apr 4, 2025 | 1221.00p | 1240.00p | 1186.00p | 1221.00p | 1,064,338 |
| Apr 3, 2025 | 1302.00p | 1313.07p | 1214.00p | 1234.00p | 813,647 |
| Apr 2, 2025 | 1330.00p | 1339.00p | 1325.00p | 1334.00p | 319,959 |
| Apr 1, 2025 | 1331.00p | 1346.00p | 1325.00p | 1336.00p | 450,540 |
| Mar 31, 2025 | 1332.00p | 1363.00p | 1303.88p | 1324.00p | 509,251 |
| Mar 28, 2025 | 1355.00p | 1376.00p | 1354.00p | 1366.00p | 406,419 |
| Mar 27, 2025 | 1352.00p | 1367.00p | 1339.00p | 1365.00p | 439,773 |
| Mar 26, 2025 | 1385.00p | 1385.91p | 1359.00p | 1365.00p | 244,568 |
| Mar 25, 2025 | 1347.00p | 1387.00p | 1338.00p | 1380.00p | 2,577,447 |
| Mar 24, 2025 | 1372.00p | 1407.00p | 1372.00p | 1401.00p | 832,112 |
| Mar 21, 2025 | 1416.00p | 1421.00p | 1384.00p | 1387.00p | 982,343 |
| Mar 20, 2025 | 1435.00p | 1450.00p | 1404.00p | 1416.00p | 451,276 |
| Mar 19, 2025 | 1462.00p | 1478.00p | 1438.00p | 1443.00p | 543,466 |
| Mar 18, 2025 | 1414.00p | 1462.00p | 1414.00p | 1462.00p | 516,382 |
| Mar 17, 2025 | 1407.00p | 1425.00p | 1406.00p | 1425.00p | 246,429 |
| Mar 14, 2025 | 1395.00p | 1420.00p | 1395.00p | 1410.00p | 885,438 |
| Mar 13, 2025 | 1442.00p | 1455.00p | 1406.00p | 1414.00p | 377,530 |
| Mar 12, 2025 | 1439.00p | 1450.00p | 1427.00p | 1444.00p | 1,401,872 |
| Mar 11, 2025 | 1444.00p | 1468.00p | 1422.22p | 1429.00p | 456,533 |
| Mar 10, 2025 | 1455.00p | 1489.00p | 1442.00p | 1448.00p | 1,003,964 |
| Mar 7, 2025 | 1494.00p | 1505.00p | 1460.00p | 1460.00p | 980,382 |
| Mar 6, 2025 | 1489.00p | 1522.00p | 1470.00p | 1509.00p | 505,814 |
| Mar 5, 2025 | 1413.00p | 1488.00p | 1411.13p | 1468.00p | 501,639 |
| Mar 4, 2025 | 1439.00p | 1448.00p | 1402.00p | 1410.00p | 423,935 |
| Mar 3, 2025 | 1441.00p | 1469.00p | 1429.00p | 1457.00p | 764,108 |
| Feb 28, 2025 | 1421.00p | 1440.00p | 1415.00p | 1430.00p | 1,631,951 |
| Feb 27, 2025 | 1459.00p | 1470.11p | 1423.00p | 1428.00p | 320,203 |
| Feb 26, 2025 | 1479.00p | 1479.00p | 1444.00p | 1453.00p | 436,148 |
| Feb 25, 2025 | 1471.00p | 1471.00p | 1435.00p | 1440.00p | 987,227 |
| Feb 24, 2025 | 1451.00p | 1471.00p | 1449.00p | 1453.00p | 333,785 |
| Feb 21, 2025 | 1452.00p | 1469.00p | 1452.00p | 1463.00p | 982,402 |
| Feb 20, 2025 | 1448.00p | 1457.00p | 1440.00p | 1449.00p | 740,322 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.