1. Share Prices

  2. Johnson Matthey PLC (JMAT)

2,131.10p-0.90 (-0.04%)06 Nov 2025, 14:38
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
Nov 5, 20252114.00p2134.00p2102.00p2132.00p311,621
Nov 4, 20252078.00p2116.00p2076.00p2114.00p782,342
Nov 3, 20252158.00p2158.00p2100.00p2104.00p264,742
Oct 31, 20252176.00p2176.00p2120.00p2132.00p283,866
Oct 30, 20252180.00p2180.00p2156.00p2170.00p177,077
Oct 29, 20252198.00p2198.00p2172.00p2178.00p398,174
Oct 28, 20252158.00p2174.00p2150.00p2174.00p207,638
Oct 27, 20252160.00p2174.00p2142.00p2160.00p825,416
Oct 24, 20252146.00p2168.00p2128.00p2168.00p274,436
Oct 23, 20252114.00p2146.00p2104.00p2146.00p552,744
Oct 22, 20252092.00p2118.00p2086.00p2100.00p458,204
Oct 21, 20252160.00p2160.00p2088.00p2098.00p584,137
Oct 20, 20252148.00p2158.00p2132.00p2158.00p149,803
Oct 17, 20252084.00p2137.00p2084.00p2136.00p320,920
Oct 16, 20252164.00p2170.00p2118.00p2136.00p359,210
Oct 15, 20252122.00p2188.00p2116.00p2156.00p528,898
Oct 14, 20252098.00p2118.00p2088.00p2116.00p399,734
Oct 13, 20252070.00p2110.00p2062.25p2098.00p290,250
Oct 10, 20252076.00p2088.00p2056.00p2066.00p323,912
Oct 9, 20252110.00p2112.00p2042.00p2068.00p874,657
Oct 8, 20252040.00p2048.00p2028.00p2046.00p310,806
Oct 7, 20252014.00p2046.36p2014.00p2030.00p145,427
Oct 6, 20252034.00p2038.00p2008.00p2034.00p211,288
Oct 3, 20251985.00p2038.00p1985.00p2034.00p443,933
Oct 2, 20252046.00p2062.00p2018.00p2020.00p286,846
Oct 1, 20252034.00p2044.00p2004.10p2040.00p383,336
Sep 30, 20251949.00p2020.00p1949.00p2010.00p581,587
Sep 29, 20251985.00p2004.00p1977.00p1998.00p273,488
Sep 26, 20251959.00p1981.00p1944.00p1979.00p317,344
Sep 25, 20251896.00p1956.00p1896.00p1951.00p220,678
Sep 24, 20251935.00p1958.00p1933.00p1945.00p184,430
Sep 23, 20251939.00p1964.00p1928.00p1955.00p802,111
Sep 22, 20251940.00p1940.00p1913.00p1928.00p116,460
Sep 19, 20251904.00p1943.00p1853.00p1926.00p514,963
Sep 18, 20251914.00p1923.00p1899.00p1910.00p250,926
Sep 17, 20251884.00p1917.00p1884.00p1917.00p193,957
Sep 16, 20251919.00p1929.00p1899.00p1903.00p241,174
Sep 15, 20251915.00p1932.00p1905.00p1915.00p455,580
Sep 12, 20251930.00p1930.00p1907.00p1915.00p233,106
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC588.506.52
Ceres Power Holdings PLC400.807.80
Energean PLC1,007.002.13
Antofagasta PLC2,770.334.42
Sainsbury (J) PLC358.346.27

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,581.00-10.73
Smith & Nephew PLC1,222.50-12.27
Tbc Bank Group PLC3,950.00-8.03
Ashmore Group PLC170.90-8.80
Metlen Energy & Metals PLC42.95-6.93
Diageo PLC1,688.10-6.09