Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/10/2022 1,885.50p 1,929.50p 1,881.00p 1,927.00p 606719
03/10/2022 1,813.50p 1,873.50p 1,802.50p 1,872.50p 841911
30/09/2022 1,827.50p 1,844.00p 1,798.00p 1,832.50p 963443
29/09/2022 1,852.50p 1,857.50p 1,782.50p 1,821.50p 701855
28/09/2022 1,808.50p 1,893.50p 1,802.50p 1,861.00p 837657
27/09/2022 1,864.00p 1,880.00p 1,820.00p 1,824.50p 1176726
26/09/2022 1,809.00p 1,865.50p 1,800.00p 1,855.00p 1958241
23/09/2022 1,891.50p 1,907.50p 1,810.00p 1,817.00p 401849
22/09/2022 1,877.00p 1,925.50p 1,871.00p 1,890.00p 439315
21/09/2022 1,937.00p 1,940.00p 1,891.00p 1,905.00p 679553
20/09/2022 1,951.00p 1,997.50p 1,947.00p 1,965.00p 541727
16/09/2022 1,948.00p 2,008.00p 1,946.00p 1,984.00p 999415
15/09/2022 1,946.50p 1,988.00p 1,940.00p 1,988.00p 357644
14/09/2022 2,013.00p 2,018.00p 1,916.50p 1,944.00p 452696
13/09/2022 2,074.00p 2,074.00p 2,010.00p 2,017.00p 316251
12/09/2022 2,019.00p 2,068.00p 2,008.00p 2,055.00p 222747
09/09/2022 1,951.50p 2,023.00p 1,951.50p 2,008.00p 357271
08/09/2022 1,976.00p 1,980.67p 1,911.50p 1,954.00p 269151
07/09/2022 1,919.50p 1,972.00p 1,919.50p 1,960.00p 419232
06/09/2022 1,938.00p 1,969.50p 1,929.00p 1,934.50p 288693
05/09/2022 1,962.00p 1,970.00p 1,916.00p 1,931.50p 312120
02/09/2022 1,962.50p 2,010.00p 1,944.50p 1,998.50p 1053320
01/09/2022 2,006.00p 2,006.00p 1,932.00p 1,944.00p 359087
31/08/2022 2,049.00p 2,054.00p 2,014.00p 2,015.00p 1033237
30/08/2022 2,054.00p 2,080.00p 2,026.00p 2,041.00p 253518
26/08/2022 2,064.00p 2,115.00p 2,043.00p 2,051.00p 276582
25/08/2022 2,117.00p 2,117.20p 2,079.00p 2,088.00p 106535
24/08/2022 2,090.00p 2,097.00p 2,056.08p 2,095.00p 1337825
23/08/2022 2,053.00p 2,120.00p 2,052.00p 2,094.00p 248068
22/08/2022 2,153.00p 2,171.00p 2,072.00p 2,093.00p 389937
19/08/2022 2,195.00p 2,204.90p 2,163.00p 2,163.00p 268662
18/08/2022 2,168.00p 2,222.00p 2,168.00p 2,210.00p 242669
17/08/2022 2,269.00p 2,284.36p 2,168.07p 2,173.00p 323388
16/08/2022 2,250.00p 2,295.00p 2,235.00p 2,280.00p 375906
15/08/2022 2,188.00p 2,247.00p 2,185.00p 2,247.00p 200626
12/08/2022 2,176.00p 2,230.00p 2,176.00p 2,195.00p 228893
11/08/2022 2,242.00p 2,253.16p 2,201.00p 2,212.00p 197321
10/08/2022 2,159.00p 2,246.00p 2,152.00p 2,238.00p 364256
09/08/2022 2,160.00p 2,183.00p 2,143.00p 2,162.00p 618601
08/08/2022 2,181.00p 2,181.00p 2,156.00p 2,167.00p 218718
05/08/2022 2,162.00p 2,169.00p 2,108.00p 2,154.00p 423073
04/08/2022 2,159.00p 2,197.00p 2,138.00p 2,160.00p 343150
03/08/2022 2,187.00p 2,200.00p 2,147.00p 2,180.00p 362544
02/08/2022 2,124.00p 2,188.00p 2,116.00p 2,188.00p 831465
01/08/2022 2,145.00p 2,160.00p 2,125.00p 2,135.00p 241693
29/07/2022 2,127.00p 2,150.00p 2,104.00p 2,137.00p 421685
28/07/2022 2,071.00p 2,116.00p 2,069.00p 2,108.00p 234919
27/07/2022 2,083.00p 2,089.00p 2,043.00p 2,054.00p 834550
26/07/2022 2,090.00p 2,109.00p 2,048.00p 2,080.00p 287444
25/07/2022 2,105.00p 2,117.00p 2,074.00p 2,095.00p 176609
22/07/2022 2,119.00p 2,132.00p 2,091.00p 2,118.00p 808164
21/07/2022 2,131.00p 2,151.00p 2,097.00p 2,121.00p 420498
20/07/2022 2,104.00p 2,141.00p 2,091.00p 2,120.00p 511524
19/07/2022 2,070.00p 2,116.00p 2,061.00p 2,096.00p 273810
18/07/2022 2,102.00p 2,108.00p 2,062.00p 2,087.00p 235298
15/07/2022 2,042.00p 2,095.00p 2,030.00p 2,056.00p 551007
14/07/2022 2,088.00p 2,128.00p 2,052.00p 2,052.00p 2539378
13/07/2022 1,889.50p 2,108.00p 1,882.50p 2,100.00p 911847
12/07/2022 1,869.50p 1,888.00p 1,854.50p 1,885.00p 212669
11/07/2022 1,887.00p 1,917.40p 1,867.50p 1,880.00p 523777
08/07/2022 1,878.00p 1,931.50p 1,862.50p 1,925.50p 629621
07/07/2022 1,892.50p 1,896.50p 1,830.00p 1,896.50p 739001
06/07/2022 1,836.00p 1,874.00p 1,820.00p 1,874.00p 1246948
05/07/2022 1,908.50p 1,932.50p 1,818.50p 1,818.50p 594523
04/07/2022 1,896.50p 1,920.00p 1,888.00p 1,902.00p 189859
01/07/2022 1,887.50p 1,926.50p 1,861.50p 1,877.00p 518974
30/06/2022 1,938.00p 1,946.00p 1,905.00p 1,925.50p 438501
29/06/2022 2,007.00p 2,024.00p 1,976.00p 1,983.50p 527842
28/06/2022 2,031.00p 2,064.00p 2,031.00p 2,032.00p 339072
27/06/2022 2,003.00p 2,038.00p 2,000.00p 2,025.00p 276130
24/06/2022 1,957.00p 1,996.50p 1,942.00p 1,985.50p 395421
23/06/2022 1,956.50p 1,988.50p 1,936.00p 1,947.50p 481847
22/06/2022 2,009.00p 2,009.00p 1,953.50p 1,968.00p 1561807
21/06/2022 2,054.00p 2,080.00p 2,041.00p 2,046.00p 255487
20/06/2022 2,006.00p 2,048.00p 2,004.00p 2,040.00p 756848
17/06/2022 1,975.00p 2,040.00p 1,972.00p 1,996.00p 1247907
16/06/2022 2,046.00p 2,046.00p 1,983.00p 1,997.50p 739261
15/06/2022 2,011.00p 2,062.00p 2,010.00p 2,054.00p 484546
14/06/2022 2,044.00p 2,058.00p 1,970.50p 1,988.50p 623720
13/06/2022 2,012.00p 2,070.00p 1,997.50p 2,030.00p 376471
10/06/2022 2,033.00p 2,076.00p 2,031.00p 2,039.00p 1039264
09/06/2022 2,059.00p 2,090.00p 2,029.67p 2,045.00p 1436950
08/06/2022 2,120.00p 2,155.00p 2,104.15p 2,126.00p 500954
07/06/2022 2,075.00p 2,090.51p 2,052.00p 2,075.00p 521048
06/06/2022 2,111.00p 2,142.00p 2,074.00p 2,078.00p 673769
01/06/2022 2,133.00p 2,151.00p 2,100.00p 2,100.00p 460987
31/05/2022 2,133.00p 2,200.00p 2,109.00p 2,110.00p 2703756
27/05/2022 2,291.00p 2,328.00p 2,113.00p 2,113.00p 734562
26/05/2022 2,280.00p 2,299.00p 2,127.00p 2,266.00p 1142728
25/05/2022 2,326.00p 2,369.00p 2,301.00p 2,351.00p 1340452
24/05/2022 2,272.00p 2,318.00p 2,264.00p 2,302.00p 5034355
23/05/2022 2,375.00p 2,394.00p 2,279.00p 2,304.00p 431615
20/05/2022 2,375.00p 2,387.00p 2,350.00p 2,360.00p 458989
19/05/2022 2,289.00p 2,335.00p 2,269.00p 2,326.00p 336101
18/05/2022 2,347.00p 2,363.00p 2,323.00p 2,336.00p 1382555
17/05/2022 2,367.00p 2,381.00p 2,340.00p 2,350.00p 399137
16/05/2022 2,350.00p 2,361.00p 2,320.00p 2,353.00p 430926
13/05/2022 2,290.00p 2,353.00p 2,271.00p 2,353.00p 565795
12/05/2022 2,302.00p 2,320.54p 2,246.00p 2,266.00p 686427
11/05/2022 2,326.00p 2,374.00p 2,304.00p 2,355.00p 636850
10/05/2022 2,308.00p 2,353.00p 2,297.00p 2,309.00p 889871
09/05/2022 2,292.00p 2,313.00p 2,233.00p 2,278.00p 1210106
06/05/2022 2,267.00p 2,321.00p 2,256.00p 2,298.00p 765340
05/05/2022 2,357.00p 2,369.00p 2,271.00p 2,271.00p 1266401
04/05/2022 2,288.00p 2,352.00p 2,248.00p 2,307.00p 981154
03/05/2022 2,236.00p 2,256.00p 2,185.59p 2,225.00p 2424393
29/04/2022 1,898.00p 2,536.00p 1,870.50p 2,225.00p 3977419
28/04/2022 1,868.00p 1,897.50p 1,850.00p 1,871.50p 928571
27/04/2022 1,816.50p 1,859.50p 1,808.00p 1,854.50p 1275656
26/04/2022 1,830.00p 1,853.50p 1,797.50p 1,811.50p 1480550
25/04/2022 1,865.00p 1,883.68p 1,836.50p 1,836.50p 906264
22/04/2022 1,900.00p 1,922.50p 1,859.00p 1,901.50p 1546256
21/04/2022 1,945.00p 1,951.50p 1,906.00p 1,918.00p 2416704
20/04/2022 1,930.00p 1,942.00p 1,911.50p 1,939.50p 487930
19/04/2022 1,904.50p 1,915.00p 1,884.50p 1,914.00p 845689
14/04/2022 1,877.00p 1,906.50p 1,865.50p 1,901.50p 530656
13/04/2022 1,902.00p 1,902.00p 1,869.50p 1,872.00p 1102624
12/04/2022 1,877.50p 1,928.50p 1,866.00p 1,905.00p 1140116
11/04/2022 1,941.00p 1,962.50p 1,861.50p 1,867.00p 1741214
08/04/2022 1,920.50p 1,965.00p 1,894.00p 1,965.00p 1772048
07/04/2022 1,901.50p 1,912.00p 1,886.50p 1,894.50p 1634405
06/04/2022 1,945.00p 1,946.50p 1,872.00p 1,895.00p 1176045
05/04/2022 1,930.50p 1,961.00p 1,918.50p 1,949.00p 896196
04/04/2022 1,885.00p 1,932.00p 1,875.89p 1,932.00p 614777
01/04/2022 1,886.50p 1,903.00p 1,864.10p 1,877.00p 896561
31/03/2022 1,891.00p 1,904.50p 1,871.50p 1,878.50p 1354774
30/03/2022 1,852.00p 1,880.00p 1,829.00p 1,872.50p 848711
29/03/2022 1,858.50p 1,876.50p 1,831.00p 1,852.00p 845683
28/03/2022 1,838.50p 1,856.50p 1,820.00p 1,841.00p 718281
25/03/2022 1,864.50p 1,864.50p 1,826.50p 1,833.00p 835557
24/03/2022 1,890.50p 1,901.50p 1,848.50p 1,854.50p 695244
23/03/2022 1,905.50p 1,911.50p 1,865.00p 1,887.00p 719791
22/03/2022 1,892.00p 1,902.00p 1,873.50p 1,890.00p 1075191
21/03/2022 1,916.50p 1,927.00p 1,884.50p 1,884.50p 528208
18/03/2022 1,921.00p 1,933.50p 1,860.50p 1,916.50p 1379449
17/03/2022 1,899.00p 1,906.00p 1,860.50p 1,894.50p 1023995
16/03/2022 1,880.00p 1,905.50p 1,851.00p 1,888.00p 1155425
15/03/2022 1,861.50p 1,875.50p 1,824.50p 1,850.00p 633731
14/03/2022 1,916.50p 1,930.00p 1,865.50p 1,889.00p 579079
11/03/2022 1,890.50p 1,932.50p 1,876.50p 1,886.00p 623746
10/03/2022 1,876.50p 1,897.50p 1,834.50p 1,886.00p 858714
09/03/2022 1,849.00p 1,871.00p 1,814.00p 1,871.00p 747085
08/03/2022 1,737.50p 1,779.50p 1,728.00p 1,767.50p 1035631
07/03/2022 1,650.00p 1,854.50p 1,650.00p 1,760.00p 2156171
04/03/2022 1,800.00p 1,815.00p 1,716.50p 1,751.50p 945156
03/03/2022 1,848.50p 1,914.50p 1,801.50p 1,803.00p 1499920
02/03/2022 1,807.00p 1,871.00p 1,801.26p 1,845.00p 1950607
01/03/2022 1,873.00p 1,898.00p 1,813.50p 1,813.50p 853488
28/02/2022 1,756.50p 1,883.00p 1,745.50p 1,883.00p 1969985
25/02/2022 1,781.00p 1,796.25p 1,755.00p 1,775.50p 760129
24/02/2022 1,685.00p 1,765.00p 1,680.10p 1,721.00p 816334
23/02/2022 1,799.00p 1,822.00p 1,780.50p 1,780.50p 595912
22/02/2022 1,735.50p 1,805.00p 1,732.50p 1,790.50p 923759
21/02/2022 1,804.00p 1,804.00p 1,750.00p 1,773.00p 562572
18/02/2022 1,778.00p 1,820.00p 1,773.82p 1,794.00p 805075
17/02/2022 1,826.00p 1,835.50p 1,763.00p 1,772.50p 744512
16/02/2022 1,819.50p 1,840.00p 1,809.00p 1,820.50p 881371
15/02/2022 1,753.50p 1,813.50p 1,751.00p 1,813.50p 768749
14/02/2022 1,757.50p 1,765.50p 1,702.00p 1,765.50p 909100
11/02/2022 1,780.00p 1,788.00p 1,756.50p 1,779.50p 440886
10/02/2022 1,786.00p 1,804.50p 1,764.00p 1,804.50p 619869
09/02/2022 1,779.50p 1,795.50p 1,769.50p 1,783.00p 801822
08/02/2022 1,791.00p 1,806.00p 1,746.00p 1,761.50p 628922
07/02/2022 1,796.50p 1,820.00p 1,777.50p 1,784.00p 487976
04/02/2022 1,846.00p 1,851.76p 1,773.00p 1,781.00p 592019
03/02/2022 1,893.00p 1,893.50p 1,841.50p 1,841.50p 511462
02/02/2022 1,904.50p 1,925.76p 1,881.50p 1,899.00p 800555
01/02/2022 1,946.50p 1,960.50p 1,886.50p 1,891.50p 1268891
31/01/2022 1,913.50p 1,948.50p 1,866.00p 1,940.00p 1156870
28/01/2022 1,889.50p 1,926.00p 1,876.00p 1,896.00p 1210317
27/01/2022 1,866.00p 1,944.00p 1,866.00p 1,906.00p 828729
26/01/2022 1,868.50p 1,931.00p 1,868.50p 1,908.50p 1555373
25/01/2022 1,890.00p 1,894.50p 1,838.00p 1,853.00p 1102395
24/01/2022 1,967.00p 1,971.14p 1,871.50p 1,871.50p 1028972
21/01/2022 1,980.00p 1,989.21p 1,963.50p 1,980.00p 1100654
20/01/2022 2,012.00p 2,016.00p 1,979.50p 2,016.00p 584712
19/01/2022 1,938.00p 2,037.00p 1,934.00p 2,006.00p 1251752
18/01/2022 1,954.50p 1,975.50p 1,923.00p 1,938.50p 859892
17/01/2022 1,976.00p 1,978.50p 1,944.00p 1,950.00p 1276029
14/01/2022 1,981.50p 1,992.00p 1,942.50p 1,965.00p 746731
13/01/2022 1,975.50p 2,004.00p 1,953.50p 1,989.50p 1591554
12/01/2022 2,058.00p 2,058.00p 1,959.00p 1,963.50p 1581624
10/01/2022 2,089.00p 2,090.14p 2,043.00p 2,053.00p 607701
07/01/2022 2,038.00p 2,075.00p 2,019.00p 2,072.00p 718465
06/01/2022 1,984.00p 2,074.72p 1,984.00p 2,047.00p 1211953
05/01/2022 2,064.00p 2,102.00p 2,056.00p 2,066.00p 652588
04/01/2022 2,050.00p 2,081.00p 2,021.00p 2,068.00p 972071
31/12/2021 2,042.00p 2,070.00p 2,041.00p 2,046.00p 215920
30/12/2021 2,028.00p 2,092.00p 2,023.00p 2,078.00p 527391
29/12/2021 2,073.00p 2,086.00p 2,033.00p 2,034.00p 976669
24/12/2021 2,050.00p 2,073.00p 2,032.54p 2,047.00p 267357
23/12/2021 1,995.50p 2,047.00p 1,962.50p 2,046.00p 1004071
22/12/2021 1,984.00p 1,984.00p 1,936.50p 1,983.00p 901974
21/12/2021 1,944.50p 1,985.50p 1,933.50p 1,983.50p 4309599
20/12/2021 1,929.00p 1,940.00p 1,880.50p 1,931.00p 709810
17/12/2021 1,977.50p 2,014.00p 1,962.50p 1,962.50p 5319711
16/12/2021 1,996.00p 1,997.00p 1,972.00p 1,992.00p 781413
15/12/2021 1,982.00p 1,983.69p 1,948.00p 1,959.00p 907405
14/12/2021 2,018.00p 2,022.00p 1,981.00p 1,981.00p 395084
13/12/2021 2,045.00p 2,048.39p 1,980.50p 1,999.50p 534150

*Close Price adjusted for both dividends and splits