1. Share Prices

  2. Johnson Matthey PLC (JMAT)

1,342.00p+8.00 (+0.60%)24 Dec 2024, 12:35
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 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
Oct 11, 20241519.00p1533.00p1514.00p1529.00p375,944
Oct 10, 20241535.00p1539.00p1512.00p1519.00p494,064
Oct 9, 20241504.00p1539.00p1504.00p1532.00p392,190
Oct 8, 20241511.00p1531.04p1507.00p1512.00p488,196
Oct 7, 20241535.00p1550.00p1526.00p1546.00p1,432,427
Oct 4, 20241500.00p1548.00p1500.00p1542.00p536,709
Oct 3, 20241515.00p1526.00p1500.00p1505.00p1,060,554
Oct 2, 20241525.00p1546.00p1522.00p1534.00p571,355
Oct 1, 20241505.00p1555.00p1505.00p1542.00p799,053
Sep 30, 20241528.00p1562.00p1515.00p1521.00p763,033
Sep 27, 20241505.00p1571.54p1505.00p1563.00p581,943
Sep 26, 20241510.00p1533.00p1504.00p1533.00p386,280
123456
Showing 1 to 50 of 255

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
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.