Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/08/2023 1,748.50p 1,760.50p 1,723.00p 1,727.00p 420286
08/08/2023 1,758.50p 1,759.50p 1,725.00p 1,725.00p 389189
07/08/2023 1,759.50p 1,773.65p 1,748.00p 1,764.50p 363657
04/08/2023 1,750.50p 1,783.00p 1,748.00p 1,775.00p 479079
03/08/2023 1,744.00p 1,765.50p 1,718.50p 1,764.00p 433285
02/08/2023 1,768.50p 1,783.50p 1,741.00p 1,754.00p 673831
01/08/2023 1,799.50p 1,804.90p 1,781.00p 1,792.00p 419782
31/07/2023 1,806.50p 1,830.10p 1,797.00p 1,801.00p 622755
28/07/2023 1,840.00p 1,847.00p 1,809.50p 1,820.00p 463270
27/07/2023 1,847.50p 1,852.50p 1,832.00p 1,832.00p 283494
26/07/2023 1,847.00p 1,853.00p 1,823.50p 1,839.00p 386989
25/07/2023 1,818.00p 1,861.00p 1,818.00p 1,850.00p 339377
24/07/2023 1,821.50p 1,843.15p 1,814.50p 1,828.50p 230882
21/07/2023 1,841.50p 1,843.00p 1,827.50p 1,827.50p 313623
20/07/2023 1,836.00p 1,864.00p 1,836.00p 1,842.00p 263916
19/07/2023 1,833.50p 1,853.50p 1,829.20p 1,838.50p 347614
18/07/2023 1,777.00p 1,825.50p 1,755.50p 1,824.00p 319662
17/07/2023 1,771.00p 1,789.00p 1,760.00p 1,765.50p 317520
14/07/2023 1,793.00p 1,793.00p 1,754.00p 1,754.00p 317828
13/07/2023 1,770.00p 1,791.50p 1,763.50p 1,782.00p 326134
12/07/2023 1,720.00p 1,774.50p 1,712.00p 1,774.50p 635623
11/07/2023 1,698.50p 1,715.50p 1,687.00p 1,711.00p 283069
10/07/2023 1,702.00p 1,711.50p 1,689.00p 1,698.00p 229660
07/07/2023 1,659.00p 1,707.00p 1,658.00p 1,707.00p 569717
06/07/2023 1,717.50p 1,717.50p 1,660.50p 1,660.50p 1330983
05/07/2023 1,753.50p 1,753.50p 1,716.50p 1,728.50p 443534
04/07/2023 1,754.00p 1,769.00p 1,743.49p 1,764.50p 217479
03/07/2023 1,750.00p 1,771.50p 1,746.50p 1,755.00p 1202491
30/06/2023 1,740.50p 1,760.00p 1,737.00p 1,746.00p 426825
29/06/2023 1,739.50p 1,739.50p 1,712.50p 1,722.50p 293145
28/06/2023 1,716.50p 1,745.00p 1,714.50p 1,732.50p 585579
27/06/2023 1,704.00p 1,709.00p 1,690.00p 1,709.00p 480055
26/06/2023 1,677.00p 1,692.70p 1,660.50p 1,688.00p 340237
23/06/2023 1,684.00p 1,695.22p 1,672.00p 1,679.50p 323757
22/06/2023 1,690.00p 1,708.00p 1,689.00p 1,689.00p 452496
21/06/2023 1,701.00p 1,709.00p 1,684.50p 1,698.50p 418159
20/06/2023 1,683.00p 1,715.00p 1,671.00p 1,710.00p 767705
19/06/2023 1,728.50p 1,733.50p 1,685.50p 1,692.50p 350249
16/06/2023 1,730.50p 1,751.50p 1,724.00p 1,740.00p 1369666
15/06/2023 1,769.00p 1,769.00p 1,711.50p 1,725.00p 515232
14/06/2023 1,770.50p 1,772.94p 1,751.50p 1,760.50p 483912
13/06/2023 1,757.00p 1,776.50p 1,751.50p 1,771.00p 453085
12/06/2023 1,743.00p 1,746.00p 1,727.50p 1,745.50p 440134
09/06/2023 1,758.00p 1,777.26p 1,728.50p 1,736.00p 2261141
08/06/2023 1,751.00p 1,766.00p 1,743.00p 1,758.00p 609416
07/06/2023 1,786.00p 1,803.50p 1,773.00p 1,797.00p 1388924
06/06/2023 1,803.00p 1,803.50p 1,774.50p 1,792.50p 557505
05/06/2023 1,811.50p 1,827.00p 1,798.00p 1,804.50p 402533
02/06/2023 1,782.00p 1,818.50p 1,772.00p 1,804.50p 543160
01/06/2023 1,716.50p 1,768.50p 1,716.50p 1,762.00p 560581
31/05/2023 1,737.50p 1,737.50p 1,703.50p 1,730.00p 1819977
30/05/2023 1,790.00p 1,792.91p 1,740.00p 1,741.50p 537419
26/05/2023 1,810.00p 1,815.00p 1,786.00p 1,790.50p 624332
25/05/2023 1,864.50p 1,865.00p 1,791.00p 1,801.00p 651940
24/05/2023 1,889.00p 1,894.50p 1,845.00p 1,861.00p 501045
23/05/2023 1,902.00p 1,926.50p 1,897.50p 1,909.50p 276459
22/05/2023 1,897.00p 1,925.00p 1,875.52p 1,904.00p 821901
19/05/2023 1,900.00p 1,914.00p 1,888.50p 1,888.50p 667031
18/05/2023 1,905.00p 1,917.00p 1,899.00p 1,908.50p 184071
17/05/2023 1,896.00p 1,905.00p 1,875.00p 1,889.00p 314429
16/05/2023 1,924.00p 1,931.50p 1,906.50p 1,907.00p 290786
15/05/2023 1,956.50p 1,956.80p 1,927.00p 1,928.50p 314700
12/05/2023 1,953.00p 1,964.00p 1,941.50p 1,941.50p 391894
11/05/2023 1,951.50p 1,958.00p 1,932.00p 1,942.00p 396745
10/05/2023 1,923.50p 1,954.00p 1,898.50p 1,954.00p 950065
09/05/2023 1,949.00p 1,949.00p 1,904.50p 1,909.50p 756316
05/05/2023 1,911.50p 1,948.00p 1,907.00p 1,943.50p 1730524
04/05/2023 1,917.50p 1,917.50p 1,894.48p 1,907.00p 518330
03/05/2023 1,900.00p 1,937.50p 1,897.50p 1,914.50p 370974
02/05/2023 1,969.50p 1,969.50p 1,912.00p 1,912.00p 1460869
28/04/2023 1,928.50p 1,970.50p 1,901.50p 1,963.50p 469143
27/04/2023 1,915.00p 1,941.00p 1,912.00p 1,929.00p 468576
26/04/2023 1,930.00p 1,930.00p 1,893.50p 1,923.00p 437180
25/04/2023 1,949.00p 1,951.00p 1,918.00p 1,921.00p 935707
24/04/2023 1,935.00p 1,967.00p 1,935.00p 1,956.50p 345196
21/04/2023 1,960.00p 1,974.00p 1,943.50p 1,954.00p 350259
20/04/2023 1,976.00p 1,984.00p 1,955.50p 1,974.50p 409212
19/04/2023 1,982.00p 1,986.31p 1,956.84p 1,973.50p 490614
18/04/2023 1,961.00p 1,999.00p 1,956.00p 1,999.00p 798392
17/04/2023 1,958.00p 1,965.50p 1,939.00p 1,956.50p 636920
14/04/2023 1,953.00p 1,960.50p 1,938.50p 1,950.00p 640924
13/04/2023 1,964.00p 1,964.00p 1,929.50p 1,943.00p 1015480
12/04/2023 1,925.00p 1,985.50p 1,925.00p 1,951.50p 1459578
11/04/2023 1,940.00p 1,952.00p 1,931.00p 1,947.00p 714202
06/04/2023 1,889.00p 1,927.00p 1,889.00p 1,920.00p 671266
05/04/2023 1,930.00p 1,934.50p 1,879.50p 1,903.00p 708000
04/04/2023 2,008.00p 2,016.00p 1,926.50p 1,933.00p 785783
03/04/2023 1,994.50p 2,016.50p 1,965.50p 2,001.00p 1715085
31/03/2023 1,973.50p 1,993.00p 1,957.00p 1,983.50p 580958
30/03/2023 1,959.50p 1,978.00p 1,955.66p 1,970.00p 350141
29/03/2023 1,944.00p 1,954.50p 1,936.50p 1,953.50p 335703
28/03/2023 1,952.00p 1,963.50p 1,918.50p 1,935.50p 1786783
27/03/2023 1,950.00p 1,964.50p 1,928.00p 1,938.50p 975316
24/03/2023 1,951.50p 1,951.50p 1,894.50p 1,932.50p 433047
23/03/2023 1,947.00p 1,966.00p 1,929.00p 1,955.00p 911604
22/03/2023 1,973.50p 1,976.76p 1,949.00p 1,950.50p 478176
21/03/2023 1,955.50p 1,979.50p 1,945.50p 1,975.50p 404038
20/03/2023 1,933.50p 1,963.00p 1,918.50p 1,942.00p 641221
17/03/2023 1,980.00p 1,991.60p 1,929.71p 1,944.50p 1062921
16/03/2023 1,977.50p 1,985.50p 1,926.00p 1,969.00p 563806
15/03/2023 2,035.00p 2,037.88p 1,935.00p 1,941.00p 680895
14/03/2023 2,053.00p 2,053.00p 1,998.00p 2,035.00p 424198
13/03/2023 2,092.00p 2,092.00p 2,012.00p 2,037.00p 388115
10/03/2023 2,116.00p 2,117.00p 2,064.00p 2,080.00p 998630
09/03/2023 2,164.00p 2,167.00p 2,118.00p 2,122.00p 311751
08/03/2023 2,149.00p 2,172.00p 2,116.00p 2,172.00p 381448
07/03/2023 2,178.00p 2,199.00p 2,164.00p 2,166.00p 351749
06/03/2023 2,210.00p 2,213.00p 2,173.00p 2,176.00p 375347
03/03/2023 2,181.00p 2,210.00p 2,178.00p 2,210.00p 290854
02/03/2023 2,177.00p 2,200.00p 2,164.00p 2,177.00p 636751
01/03/2023 2,186.00p 2,201.00p 2,170.00p 2,185.00p 312290
28/02/2023 2,165.00p 2,183.00p 2,143.00p 2,182.00p 1276576
27/02/2023 2,170.00p 2,181.00p 2,132.00p 2,170.00p 924011
24/02/2023 2,178.00p 2,182.00p 2,142.00p 2,150.00p 1139662
23/02/2023 2,183.00p 2,185.00p 2,147.00p 2,168.00p 385215
22/02/2023 2,155.00p 2,181.00p 2,129.00p 2,181.00p 473852
21/02/2023 2,221.00p 2,228.00p 2,162.00p 2,163.00p 884702
20/02/2023 2,230.00p 2,232.00p 2,194.00p 2,226.00p 175448
17/02/2023 2,241.00p 2,241.00p 2,204.00p 2,220.00p 1220717
16/02/2023 2,269.00p 2,271.00p 2,222.40p 2,245.00p 291148
15/02/2023 2,230.00p 2,263.00p 2,218.00p 2,253.00p 281893
14/02/2023 2,234.00p 2,257.00p 2,228.00p 2,232.00p 2451135
13/02/2023 2,252.00p 2,256.00p 2,227.00p 2,234.00p 1110674
10/02/2023 2,297.00p 2,298.00p 2,223.00p 2,246.00p 534457
09/02/2023 2,306.00p 2,316.00p 2,278.00p 2,283.00p 979057
08/02/2023 2,346.00p 2,353.00p 2,305.00p 2,313.00p 423798
07/02/2023 2,346.00p 2,362.00p 2,320.00p 2,333.00p 335622
06/02/2023 2,354.00p 2,370.00p 2,335.00p 2,346.00p 2485010
03/02/2023 2,353.00p 2,384.00p 2,346.00p 2,373.00p 475088
02/02/2023 2,302.00p 2,359.00p 2,292.00p 2,358.00p 382072
01/02/2023 2,262.00p 2,305.00p 2,256.00p 2,297.00p 832248
31/01/2023 2,165.00p 2,272.00p 2,131.00p 2,256.00p 1781151
30/01/2023 2,162.00p 2,181.00p 2,135.00p 2,168.00p 725590
27/01/2023 2,156.00p 2,167.00p 2,143.74p 2,162.00p 652438
26/01/2023 2,152.00p 2,165.00p 2,134.00p 2,160.00p 398392
25/01/2023 2,146.00p 2,155.00p 2,128.00p 2,138.00p 203320
24/01/2023 2,146.00p 2,157.00p 2,125.00p 2,138.00p 669120
23/01/2023 2,139.00p 2,149.00p 2,115.00p 2,148.00p 319550
20/01/2023 2,150.00p 2,157.00p 2,126.00p 2,135.00p 435614
19/01/2023 2,186.00p 2,196.72p 2,130.00p 2,140.00p 311219
18/01/2023 2,202.00p 2,212.00p 2,184.00p 2,197.00p 299819
17/01/2023 2,189.00p 2,209.20p 2,173.37p 2,199.00p 772020
16/01/2023 2,222.00p 2,234.00p 2,175.00p 2,190.00p 348817
13/01/2023 2,183.00p 2,223.00p 2,183.00p 2,218.00p 375571
12/01/2023 2,215.00p 2,215.00p 2,164.00p 2,184.00p 861301
11/01/2023 2,200.00p 2,208.00p 2,171.00p 2,205.00p 753823
10/01/2023 2,189.00p 2,195.00p 2,166.00p 2,188.00p 463662
09/01/2023 2,185.00p 2,204.00p 2,174.00p 2,188.00p 1100894
06/01/2023 2,137.00p 2,183.00p 2,125.28p 2,182.00p 2373476
05/01/2023 2,147.00p 2,172.00p 2,128.00p 2,131.00p 492205
04/01/2023 2,135.00p 2,178.00p 2,125.00p 2,153.00p 542976
03/01/2023 2,120.00p 2,165.00p 2,102.00p 2,119.00p 4471938
30/12/2022 2,092.00p 2,141.00p 2,074.00p 2,127.00p 172325
29/12/2022 2,108.00p 2,108.00p 2,062.00p 2,103.00p 296992
28/12/2022 2,127.00p 2,127.00p 2,086.00p 2,089.00p 246179
23/12/2022 2,111.00p 2,119.00p 2,085.00p 2,106.00p 119565
22/12/2022 2,142.00p 2,144.00p 2,083.00p 2,095.00p 234665
21/12/2022 2,138.00p 2,163.00p 2,129.00p 2,139.00p 3340840
20/12/2022 2,092.00p 2,162.00p 2,092.00p 2,140.00p 698680
19/12/2022 2,054.00p 2,127.00p 2,054.00p 2,115.00p 274503
16/12/2022 2,092.00p 2,113.00p 2,058.00p 2,083.00p 1035747
15/12/2022 2,085.00p 2,124.00p 2,071.00p 2,102.00p 383814
14/12/2022 2,097.00p 2,125.00p 2,082.00p 2,105.00p 508887
13/12/2022 2,064.00p 2,154.00p 2,064.00p 2,092.00p 564651
12/12/2022 2,070.00p 2,070.00p 2,040.00p 2,048.00p 388060
09/12/2022 2,049.00p 2,079.00p 2,040.00p 2,072.00p 340162
08/12/2022 2,060.00p 2,084.00p 2,032.00p 2,048.00p 348136
07/12/2022 2,100.00p 2,105.00p 2,065.00p 2,069.00p 805560
06/12/2022 2,108.00p 2,145.00p 2,103.00p 2,134.00p 322008
05/12/2022 2,123.00p 2,134.00p 2,096.00p 2,119.00p 242871
02/12/2022 2,093.00p 2,127.00p 2,070.00p 2,118.00p 832932
01/12/2022 2,111.00p 2,129.00p 2,070.00p 2,087.00p 339371
30/11/2022 2,149.00p 2,174.00p 2,081.00p 2,089.00p 1617046
29/11/2022 2,125.00p 2,163.00p 2,117.00p 2,137.00p 794770
28/11/2022 2,079.00p 2,145.00p 2,067.00p 2,128.00p 813333
25/11/2022 2,139.00p 2,151.10p 2,078.00p 2,091.00p 341580
24/11/2022 2,126.00p 2,168.00p 2,108.00p 2,142.00p 441508
23/11/2022 2,073.00p 2,125.00p 1,884.50p 2,105.00p 825668
22/11/2022 2,027.00p 2,042.00p 2,009.00p 2,033.00p 390015
21/11/2022 2,052.00p 2,052.00p 1,991.00p 2,024.00p 374937
18/11/2022 2,021.00p 2,032.00p 2,001.00p 2,031.00p 381844
17/11/2022 2,060.00p 2,060.00p 1,999.50p 2,027.00p 356867
16/11/2022 2,081.00p 2,095.22p 2,008.00p 2,022.00p 464746
15/11/2022 2,127.00p 2,146.00p 2,069.75p 2,110.00p 792391
14/11/2022 2,187.00p 2,199.00p 2,076.00p 2,153.00p 438312
11/11/2022 2,159.00p 2,189.00p 2,136.00p 2,187.00p 323978
10/11/2022 2,040.00p 2,137.00p 2,013.00p 2,137.00p 848879
09/11/2022 2,067.00p 2,072.00p 2,030.00p 2,046.00p 268514
08/11/2022 2,017.00p 2,068.00p 2,000.99p 2,068.00p 246138
07/11/2022 2,008.00p 2,047.00p 1,997.50p 2,022.00p 179273
04/11/2022 1,952.00p 2,029.00p 1,943.00p 2,013.00p 303564
03/11/2022 1,923.50p 1,937.50p 1,892.50p 1,926.00p 777587
02/11/2022 1,969.50p 1,975.50p 1,936.54p 1,950.00p 384567
01/11/2022 1,994.50p 2,013.00p 1,945.50p 1,960.00p 282265
31/10/2022 1,912.50p 1,976.00p 1,912.50p 1,934.50p 473958
28/10/2022 1,960.50p 2,003.00p 1,943.00p 1,954.00p 1247407
27/10/2022 2,029.00p 2,043.00p 1,956.00p 1,974.00p 344724
26/10/2022 1,945.50p 2,019.00p 1,934.00p 2,019.00p 508714
25/10/2022 1,941.00p 1,964.50p 1,886.00p 1,939.00p 779438
24/10/2022 1,935.50p 1,976.00p 1,903.00p 1,950.00p 401899

*Close Price adjusted for both dividends and splits