1. Share Prices

  2. Johnson Matthey PLC (JMAT)

1,336.00p+1.00 (+0.07%)20 Dec 2024, 16:50
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
Dec 20, 20241327.00p1336.00p1313.00p1336.00p1,587,215
Dec 19, 20241338.00p1345.00p1327.00p1335.00p738,517
Dec 18, 20241383.00p1385.00p1351.00p1351.00p428,138
Dec 17, 20241383.00p1402.00p1378.00p1378.00p2,717,070
Dec 16, 20241360.00p1441.00p1357.00p1397.00p772,354
Dec 13, 20241362.00p1373.00p1351.00p1352.00p5,567,175
Dec 12, 20241384.00p1394.00p1362.00p1371.00p509,898
Dec 11, 20241375.00p1402.00p1375.00p1391.00p383,203
Dec 10, 20241388.00p1408.00p1387.00p1390.00p569,864
Dec 9, 20241397.00p1418.00p1385.00p1408.00p970,451
Dec 6, 20241381.00p1410.00p1378.00p1387.00p662,232
Dec 5, 20241429.00p1432.00p1372.00p1386.00p710,006
Dec 4, 20241392.00p1419.00p1391.00p1405.00p849,822
Dec 3, 20241394.00p1415.00p1388.00p1388.00p799,127
Dec 2, 20241361.00p1403.00p1358.00p1386.00p1,060,537
Nov 29, 20241327.00p1371.00p1321.00p1359.00p615,504
Nov 28, 20241334.00p1351.00p1326.00p1330.00p700,076
Nov 27, 20241469.00p1495.00p1318.00p1318.00p1,926,956
Nov 26, 20241501.00p1509.62p1483.00p1493.00p492,425
Nov 25, 20241516.00p1521.00p1497.00p1509.00p1,422,095
Nov 22, 20241511.00p1515.12p1489.00p1507.00p325,598
Nov 21, 20241494.00p1500.00p1469.00p1491.00p484,343
Nov 20, 20241505.00p1521.00p1490.00p1495.00p491,056
Nov 19, 20241475.00p1521.00p1475.00p1521.00p508,784
Nov 18, 20241512.00p1522.69p1500.00p1510.00p367,220
Nov 15, 20241491.00p1531.00p1491.00p1509.00p647,634
Nov 14, 20241486.00p1506.00p1476.00p1502.00p441,749
Nov 13, 20241485.00p1508.00p1476.00p1485.00p560,586
Nov 12, 20241516.00p1518.12p1495.00p1501.00p485,338
Nov 11, 20241520.00p1537.00p1503.00p1528.00p1,003,185
Nov 8, 20241522.00p1523.00p1492.00p1503.00p489,896
Nov 7, 20241511.00p1536.91p1507.00p1523.00p1,159,526
Nov 6, 20241501.00p1554.16p1490.00p1503.00p1,021,157
Nov 5, 20241500.00p1519.00p1496.00p1508.00p507,399
Nov 4, 20241512.00p1535.00p1510.00p1512.00p555,748
Nov 1, 20241475.00p1518.00p1475.00p1517.00p671,343
Oct 31, 20241491.00p1498.00p1479.00p1488.00p940,082
Oct 30, 20241490.00p1516.00p1490.00p1496.00p617,294
Oct 29, 20241550.00p1550.00p1503.00p1506.00p547,683
Oct 28, 20241534.00p1542.67p1526.00p1530.00p405,293
Oct 25, 20241523.00p1538.00p1514.00p1531.00p321,671
Oct 24, 20241516.00p1550.00p1516.00p1527.00p434,199
Oct 23, 20241544.00p1544.00p1511.00p1521.00p393,923
Oct 22, 20241516.00p1538.00p1514.00p1534.00p432,519
Oct 21, 20241519.00p1543.00p1519.00p1523.00p821,673
Oct 18, 20241518.00p1531.00p1511.77p1525.00p580,923
Oct 17, 20241508.00p1520.00p1491.00p1510.00p577,388
Oct 16, 20241493.00p1510.68p1486.00p1502.00p722,819
Oct 15, 20241514.00p1520.00p1474.00p1484.00p683,950
Oct 14, 20241540.00p1540.00p1501.00p1514.00p2,423,444
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.