1. Share Prices

  2. Johnson Matthey PLC (JMAT)

1,919.30p+3.30 (+0.17%)12 Sep 2025, 11:11
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
Sep 11, 20251918.00p1925.00p1900.00p1916.00p336,608
Sep 10, 20251916.00p1950.00p1871.00p1913.00p705,163
Sep 9, 20251950.00p1950.00p1916.00p1920.00p292,385
Sep 8, 20251934.00p1940.00p1914.00p1933.00p206,316
Sep 5, 20251928.00p1942.00p1893.00p1919.00p249,575
Sep 4, 20251915.00p1931.00p1906.00p1918.00p225,392
Sep 3, 20251930.00p1933.00p1901.00p1923.00p206,355
Sep 2, 20251923.00p1925.00p1888.00p1904.00p268,221
Sep 1, 20251875.00p1927.16p1875.00p1922.00p450,277
Aug 29, 20251929.00p1936.00p1911.00p1911.00p405,271
Aug 28, 20251911.00p1933.00p1911.00p1930.00p288,125
Aug 27, 20251857.00p1927.00p1857.00p1923.00p468,226
Aug 26, 20251896.00p1909.00p1891.00p1898.00p438,001
Aug 22, 20251899.00p1917.00p1890.00p1908.00p203,570
Aug 21, 20251884.00p1898.00p1877.00p1893.00p215,997
Aug 20, 20251858.00p1887.00p1852.00p1881.00p507,344
Aug 19, 20251840.00p1869.00p1835.00p1860.00p316,794
Aug 18, 20251870.00p1870.00p1833.69p1841.00p128,876
Aug 15, 20251847.00p1867.50p1841.00p1842.00p288,038
Aug 14, 20251800.00p1843.00p1793.00p1842.00p447,644
Aug 13, 20251802.00p1804.00p1768.00p1803.00p345,570
Aug 12, 20251775.00p1791.00p1765.00p1789.00p533,177
Aug 11, 20251757.00p1771.00p1752.00p1765.00p405,909
Aug 8, 20251814.00p1814.00p1754.00p1775.00p516,926
Aug 7, 20251778.00p1781.00p1754.00p1770.00p512,563
Aug 6, 20251752.00p1763.00p1745.00p1759.00p320,982
Aug 5, 20251753.00p1755.00p1735.00p1746.00p438,101
Aug 4, 20251737.00p1749.00p1730.72p1736.00p483,995
Aug 1, 20251762.00p1769.00p1731.00p1736.00p610,830
Jul 31, 20251764.00p1808.00p1753.00p1768.00p454,558
Jul 30, 20251778.00p1788.00p1763.00p1770.00p383,951
Jul 29, 20251804.00p1826.00p1783.00p1785.00p495,004
Jul 28, 20251814.00p1859.00p1811.00p1816.00p373,810
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC344.804.30
Glencore PLC310.253.90
Trainline PLC301.233.23
Fresnillo PLC2,257.462.80
Beazley PLC812.002.53
Antofagasta PLC2,254.002.45

Fallers

CompanyPrice% Chg
Ocado Group PLC266.00-11.33
Playtech PLC395.50-4.00
Burberry Group PLC1,097.42-3.69
Frasers Group PLC692.00-2.40
Travis Perkins PLC566.50-2.33
Rs Group PLC568.50-2.15