Johnson Matthey (JMAT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Johnson Matthey

Date Open High Low Close* Volume
04/12/2025 2,016.00p 2,028.00p 1,998.00p 2,008.00p 313125
03/12/2025 2,008.00p 2,042.00p 2,004.00p 2,016.00p 776588
02/12/2025 1,982.00p 2,018.00p 1,982.00p 2,010.00p 537912
01/12/2025 1,977.00p 2,010.00p 1,970.00p 1,991.00p 428046
28/11/2025 1,997.00p 1,997.00p 1,963.00p 1,990.00p 370618
27/11/2025 2,010.00p 2,010.00p 1,939.00p 1,944.00p 666762
26/11/2025 1,994.00p 1,994.00p 1,947.00p 1,964.00p 540390
25/11/2025 1,939.00p 1,959.00p 1,909.00p 1,959.00p 544449
24/11/2025 1,975.00p 2,006.00p 1,911.00p 1,934.00p 962310
21/11/2025 2,002.00p 2,016.00p 1,954.00p 1,974.00p 984347
20/11/2025 2,080.00p 2,118.00p 1,980.00p 2,018.00p 786447
19/11/2025 2,080.00p 2,112.00p 2,064.00p 2,088.00p 320136
18/11/2025 2,078.00p 2,096.00p 2,052.00p 2,076.00p 341544
17/11/2025 2,150.00p 2,150.00p 2,092.00p 2,094.00p 340147
14/11/2025 2,164.00p 2,166.00p 2,124.00p 2,150.00p 591459
13/11/2025 2,148.00p 2,192.00p 2,142.00p 2,180.00p 308460
12/11/2025 2,158.00p 2,170.00p 2,128.00p 2,160.00p 252357
11/11/2025 2,158.00p 2,158.00p 2,120.00p 2,140.00p 600129
10/11/2025 2,070.00p 2,156.00p 2,070.00p 2,140.00p 213853
07/11/2025 2,072.00p 2,142.00p 2,072.00p 2,124.00p 401928
06/11/2025 2,140.00p 2,140.00p 2,113.12p 2,126.00p 181165
05/11/2025 2,114.00p 2,134.00p 2,102.00p 2,132.00p 311618
04/11/2025 2,078.00p 2,116.00p 2,076.00p 2,114.00p 782340
03/11/2025 2,158.00p 2,158.00p 2,100.00p 2,104.00p 264731
31/10/2025 2,176.00p 2,176.00p 2,120.00p 2,132.00p 283864
30/10/2025 2,180.00p 2,180.00p 2,156.00p 2,170.00p 177074
29/10/2025 2,198.00p 2,198.00p 2,172.00p 2,178.00p 398176
28/10/2025 2,158.00p 2,174.00p 2,150.00p 2,174.00p 207635
27/10/2025 2,160.00p 2,174.00p 2,142.00p 2,160.00p 825411
24/10/2025 2,146.00p 2,168.00p 2,128.00p 2,168.00p 274433
23/10/2025 2,114.00p 2,146.00p 2,104.00p 2,146.00p 552740
22/10/2025 2,092.00p 2,118.00p 2,086.00p 2,100.00p 458198
21/10/2025 2,160.00p 2,160.00p 2,088.00p 2,098.00p 584133
20/10/2025 2,148.00p 2,158.00p 2,132.00p 2,158.00p 147822
17/10/2025 2,084.00p 2,137.00p 2,084.00p 2,136.00p 320916
16/10/2025 2,164.00p 2,170.00p 2,118.00p 2,136.00p 359204
15/10/2025 2,122.00p 2,188.00p 2,116.00p 2,156.00p 528889
14/10/2025 2,098.00p 2,118.00p 2,088.00p 2,116.00p 399733
13/10/2025 2,070.00p 2,110.00p 2,062.25p 2,098.00p 289768
10/10/2025 2,076.00p 2,088.00p 2,056.00p 2,066.00p 323907
09/10/2025 2,110.00p 2,112.00p 2,042.00p 2,068.00p 874651
08/10/2025 2,040.00p 2,048.00p 2,028.00p 2,046.00p 310804
07/10/2025 2,014.00p 2,046.36p 2,014.00p 2,030.00p 145424
06/10/2025 2,034.00p 2,038.00p 2,008.00p 2,034.00p 211286
03/10/2025 1,985.00p 2,038.00p 1,985.00p 2,034.00p 443928
02/10/2025 2,046.00p 2,062.00p 2,018.00p 2,020.00p 286843
01/10/2025 2,034.00p 2,044.00p 2,004.10p 2,040.00p 383332
30/09/2025 1,949.00p 2,020.00p 1,949.00p 2,010.00p 581583
29/09/2025 1,985.00p 2,004.00p 1,977.00p 1,998.00p 273484
26/09/2025 1,959.00p 1,981.00p 1,944.00p 1,979.00p 317339
25/09/2025 1,896.00p 1,956.00p 1,896.00p 1,951.00p 220566
24/09/2025 1,935.00p 1,958.00p 1,933.00p 1,945.00p 184427
23/09/2025 1,939.00p 1,964.00p 1,928.00p 1,955.00p 795994
22/09/2025 1,940.00p 1,940.00p 1,913.00p 1,928.00p 116449
19/09/2025 1,904.00p 1,943.00p 1,853.00p 1,926.00p 514960
18/09/2025 1,914.00p 1,923.00p 1,899.00p 1,910.00p 250922
17/09/2025 1,884.00p 1,917.00p 1,884.00p 1,917.00p 193950
16/09/2025 1,915.00p 1,915.00p 1,915.00p 1,903.00p 241171
15/09/2025 1,915.00p 1,932.00p 1,905.00p 1,915.00p 455574
12/09/2025 1,930.00p 1,930.00p 1,907.00p 1,915.00p 233102
11/09/2025 1,916.00p 1,916.00p 1,913.00p 1,916.00p 264654
10/09/2025 1,916.00p 1,950.00p 1,871.00p 1,913.00p 705159
09/09/2025 1,950.00p 1,950.00p 1,916.00p 1,920.00p 292337
08/09/2025 1,934.00p 1,940.00p 1,914.00p 1,933.00p 206311
05/09/2025 1,928.00p 1,942.00p 1,893.00p 1,919.00p 249572
04/09/2025 1,915.00p 1,931.00p 1,906.00p 1,918.00p 225386
03/09/2025 1,930.00p 1,933.00p 1,901.00p 1,923.00p 206349
02/09/2025 1,923.00p 1,925.00p 1,888.00p 1,904.00p 268215
01/09/2025 1,875.00p 1,927.16p 1,875.00p 1,922.00p 450268
29/08/2025 1,929.00p 1,936.00p 1,911.00p 1,911.00p 405265
28/08/2025 1,911.00p 1,933.00p 1,911.00p 1,930.00p 288122
27/08/2025 1,857.00p 1,927.00p 1,857.00p 1,923.00p 426023
26/08/2025 1,896.00p 1,909.00p 1,891.00p 1,898.00p 437988
22/08/2025 1,899.00p 1,917.00p 1,890.00p 1,908.00p 203565
21/08/2025 1,884.00p 1,898.00p 1,877.00p 1,893.00p 215993
20/08/2025 1,858.00p 1,887.00p 1,852.00p 1,881.00p 507337
19/08/2025 1,840.00p 1,869.00p 1,835.00p 1,860.00p 316788
18/08/2025 1,870.00p 1,870.00p 1,833.69p 1,841.00p 128852
15/08/2025 1,847.00p 1,867.50p 1,841.00p 1,842.00p 288032
14/08/2025 1,800.00p 1,843.00p 1,793.00p 1,842.00p 447641
13/08/2025 1,802.00p 1,803.00p 1,768.00p 1,803.00p 345562
12/08/2025 1,775.00p 1,791.00p 1,765.00p 1,789.00p 443278
11/08/2025 1,757.00p 1,771.00p 1,752.00p 1,765.00p 405902
08/08/2025 1,814.00p 1,814.00p 1,754.00p 1,775.00p 516920
07/08/2025 1,778.00p 1,781.00p 1,754.00p 1,770.00p 512563
06/08/2025 1,752.00p 1,763.00p 1,745.00p 1,759.00p 320978
05/08/2025 1,753.00p 1,755.00p 1,735.00p 1,746.00p 438092
04/08/2025 1,737.00p 1,749.00p 1,730.72p 1,736.00p 483990
01/08/2025 1,762.00p 1,769.00p 1,731.00p 1,736.00p 610816
31/07/2025 1,764.00p 1,808.00p 1,753.00p 1,768.00p 454547
30/07/2025 1,778.00p 1,788.00p 1,763.00p 1,770.00p 383948
29/07/2025 1,804.00p 1,826.00p 1,783.00p 1,785.00p 494994
28/07/2025 1,814.00p 1,859.00p 1,811.00p 1,816.00p 373796
25/07/2025 1,840.00p 1,847.00p 1,824.00p 1,838.00p 600106
24/07/2025 1,831.00p 1,873.00p 1,831.00p 1,847.00p 370831
23/07/2025 1,899.00p 1,899.00p 1,862.00p 1,862.00p 540042
22/07/2025 1,829.00p 1,882.00p 1,829.00p 1,856.00p 308892
21/07/2025 1,898.00p 1,898.00p 1,868.00p 1,873.00p 279559
18/07/2025 1,877.00p 1,901.00p 1,871.00p 1,883.00p 358844
17/07/2025 1,843.00p 1,875.00p 1,828.00p 1,875.00p 313346
16/07/2025 1,872.00p 1,872.00p 1,838.00p 1,847.00p 434572
15/07/2025 1,859.00p 1,878.00p 1,840.00p 1,861.00p 318237
14/07/2025 1,851.00p 1,869.00p 1,844.00p 1,857.00p 241280
11/07/2025 1,858.00p 1,870.00p 1,848.00p 1,865.00p 412146
10/07/2025 1,821.00p 1,881.00p 1,821.00p 1,875.00p 372689
09/07/2025 1,855.00p 1,873.00p 1,842.00p 1,852.00p 543492
08/07/2025 1,830.00p 1,852.15p 1,820.00p 1,852.00p 772581
07/07/2025 1,830.00p 1,842.00p 1,820.00p 1,823.00p 296173
04/07/2025 1,806.00p 1,831.00p 1,801.00p 1,831.00p 478540
03/07/2025 1,816.00p 1,838.00p 1,806.00p 1,823.00p 362321
02/07/2025 1,795.00p 1,804.00p 1,772.00p 1,804.00p 1006352
01/07/2025 1,731.00p 1,793.00p 1,731.00p 1,787.00p 847647
30/06/2025 1,720.00p 1,769.00p 1,720.00p 1,736.00p 322788
27/06/2025 1,710.00p 1,766.00p 1,710.00p 1,762.00p 403051
26/06/2025 1,710.00p 1,756.00p 1,706.00p 1,749.00p 704288
25/06/2025 1,674.00p 1,718.00p 1,674.00p 1,708.00p 320778
24/06/2025 1,719.00p 1,734.00p 1,705.88p 1,711.00p 1225725
23/06/2025 1,692.00p 1,698.06p 1,674.00p 1,693.00p 396930
20/06/2025 1,703.00p 1,716.00p 1,688.00p 1,688.00p 853598
19/06/2025 1,709.00p 1,729.00p 1,693.00p 1,700.00p 1492729
18/06/2025 1,696.00p 1,744.00p 1,696.00p 1,710.00p 341361
17/06/2025 1,708.00p 1,741.50p 1,708.00p 1,737.00p 2411323
16/06/2025 1,707.00p 1,742.00p 1,705.00p 1,729.00p 399909
13/06/2025 1,694.00p 1,732.95p 1,694.00p 1,705.00p 239097
12/06/2025 1,731.00p 1,746.00p 1,726.00p 1,734.00p 479730
11/06/2025 1,736.00p 1,778.00p 1,733.00p 1,744.00p 1661667
10/06/2025 1,690.00p 1,748.00p 1,683.00p 1,747.00p 1188827
09/06/2025 1,675.00p 1,694.00p 1,665.00p 1,694.00p 444325
06/06/2025 1,660.00p 1,722.87p 1,660.00p 1,669.00p 2714163
05/06/2025 1,698.00p 1,703.00p 1,670.00p 1,676.00p 422522
04/06/2025 1,727.00p 1,747.00p 1,725.00p 1,731.00p 3907686
03/06/2025 1,727.00p 1,736.39p 1,719.00p 1,732.00p 624104
02/06/2025 1,739.00p 1,739.00p 1,707.00p 1,730.00p 431264
30/05/2025 1,733.00p 1,736.00p 1,712.00p 1,717.00p 778423
29/05/2025 1,696.00p 1,729.00p 1,696.00p 1,710.00p 1509604
28/05/2025 1,699.00p 1,728.00p 1,694.00p 1,710.00p 601271
27/05/2025 1,744.00p 1,754.00p 1,696.71p 1,704.00p 2488677
23/05/2025 1,773.00p 1,811.00p 1,716.00p 1,730.00p 1000518
22/05/2025 1,734.00p 1,888.00p 1,713.61p 1,815.00p 3427217
21/05/2025 1,386.00p 1,393.00p 1,368.00p 1,389.00p 519529
20/05/2025 1,394.00p 1,398.00p 1,352.00p 1,392.00p 363946
19/05/2025 1,354.00p 1,369.00p 1,350.00p 1,362.00p 265394
16/05/2025 1,384.00p 1,387.00p 1,355.00p 1,355.00p 386249
15/05/2025 1,346.00p 1,376.00p 1,346.00p 1,373.00p 3563262
14/05/2025 1,374.00p 1,374.00p 1,342.84p 1,354.00p 2475723
13/05/2025 1,340.00p 1,363.00p 1,340.00p 1,363.00p 295456
12/05/2025 1,342.00p 1,369.00p 1,330.84p 1,347.00p 193958
09/05/2025 1,351.00p 1,351.00p 1,319.00p 1,326.00p 205508
08/05/2025 1,286.00p 1,336.00p 1,286.00p 1,319.00p 245651
07/05/2025 1,284.00p 1,315.00p 1,284.00p 1,309.00p 216867
06/05/2025 1,280.00p 1,313.00p 1,280.00p 1,299.00p 287244
02/05/2025 1,325.00p 1,332.00p 1,296.00p 1,306.00p 273429
01/05/2025 1,251.00p 1,306.00p 1,251.00p 1,306.00p 234307
30/04/2025 1,288.00p 1,297.00p 1,267.00p 1,285.00p 1081584
29/04/2025 1,282.00p 1,295.00p 1,268.00p 1,290.00p 359734
28/04/2025 1,266.00p 1,276.96p 1,253.00p 1,274.00p 772809
25/04/2025 1,265.00p 1,270.00p 1,252.00p 1,256.00p 375147
24/04/2025 1,234.00p 1,253.00p 1,227.00p 1,250.00p 1358217
23/04/2025 1,238.00p 1,260.00p 1,219.00p 1,240.00p 2260847
22/04/2025 1,205.00p 1,220.00p 1,192.00p 1,212.00p 302238
17/04/2025 1,200.00p 1,208.00p 1,183.00p 1,202.00p 350204
16/04/2025 1,206.00p 1,206.00p 1,185.00p 1,200.00p 778866
15/04/2025 1,185.00p 1,215.86p 1,185.00p 1,200.00p 1105880
14/04/2025 1,207.00p 1,208.00p 1,178.00p 1,183.00p 1993310
11/04/2025 1,173.00p 1,200.00p 1,147.00p 1,179.00p 554185
10/04/2025 1,247.00p 1,247.00p 1,185.00p 1,185.00p 646985
09/04/2025 1,143.00p 1,168.97p 1,138.00p 1,156.00p 423947
08/04/2025 1,175.00p 1,204.00p 1,162.00p 1,181.00p 628435
07/04/2025 1,178.00p 1,222.00p 1,131.00p 1,164.00p 1016528
04/04/2025 1,221.00p 1,240.00p 1,186.00p 1,221.00p 1064333
03/04/2025 1,302.00p 1,313.07p 1,214.00p 1,234.00p 813643
02/04/2025 1,330.00p 1,339.00p 1,325.00p 1,334.00p 319957
01/04/2025 1,331.00p 1,346.00p 1,325.00p 1,336.00p 450535
31/03/2025 1,332.00p 1,363.00p 1,303.88p 1,324.00p 509241
28/03/2025 1,355.00p 1,376.00p 1,354.00p 1,366.00p 406417
27/03/2025 1,352.00p 1,367.00p 1,339.00p 1,365.00p 434875
26/03/2025 1,385.00p 1,385.91p 1,359.00p 1,365.00p 244569
25/03/2025 1,347.00p 1,387.00p 1,338.00p 1,380.00p 2577445
24/03/2025 1,372.00p 1,407.00p 1,372.00p 1,401.00p 832108
21/03/2025 1,416.00p 1,421.00p 1,384.00p 1,387.00p 982343
20/03/2025 1,435.00p 1,450.00p 1,404.00p 1,416.00p 451274
19/03/2025 1,462.00p 1,478.00p 1,438.00p 1,443.00p 543462
18/03/2025 1,414.00p 1,462.00p 1,414.00p 1,462.00p 516380
17/03/2025 1,407.00p 1,425.00p 1,406.00p 1,425.00p 246425
14/03/2025 1,395.00p 1,420.00p 1,395.00p 1,410.00p 885436
13/03/2025 1,442.00p 1,455.00p 1,406.00p 1,414.00p 377528
12/03/2025 1,439.00p 1,450.00p 1,427.00p 1,444.00p 1401872
11/03/2025 1,444.00p 1,468.00p 1,422.22p 1,429.00p 456524
10/03/2025 1,455.00p 1,489.00p 1,442.00p 1,448.00p 1003960
07/03/2025 1,494.00p 1,505.00p 1,460.00p 1,460.00p 980379
06/03/2025 1,489.00p 1,522.00p 1,468.00p 1,509.00p 505811
05/03/2025 1,413.00p 1,488.00p 1,411.13p 1,468.00p 501637
04/03/2025 1,439.00p 1,448.00p 1,402.00p 1,410.00p 423934
03/03/2025 1,441.00p 1,469.00p 1,429.00p 1,457.00p 764109
28/02/2025 1,421.00p 1,440.00p 1,415.00p 1,430.00p 1631951
27/02/2025 1,459.00p 1,470.11p 1,423.00p 1,428.00p 320204
26/02/2025 1,479.00p 1,479.00p 1,444.00p 1,453.00p 436148
25/02/2025 1,471.00p 1,471.00p 1,435.00p 1,440.00p 987227
24/02/2025 1,451.00p 1,471.00p 1,449.00p 1,453.00p 333785
21/02/2025 1,452.00p 1,469.00p 1,452.00p 1,463.00p 982401

*Close Price adjusted for both dividends and splits