1. Share Prices

  2. Johnson Matthey PLC (JMAT)

1,736.00p+0.00 (+0.00%)04 Aug 2025, 16:35
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
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
Jul 2, 20251795.00p1804.00p1772.00p1804.00p1,006,354
Jul 1, 20251731.00p1793.00p1731.00p1787.00p847,652
Jun 30, 20251720.00p1769.00p1720.00p1736.00p322,801
Jun 27, 20251710.00p1766.00p1710.00p1762.00p403,054
Jun 26, 20251710.00p1756.00p1706.00p1749.00p704,290
Jun 25, 20251674.00p1718.00p1674.00p1708.00p320,781
Jun 24, 20251719.00p1734.00p1705.88p1711.00p1,225,726
Jun 23, 20251692.00p1698.06p1674.00p1693.00p396,933
Jun 20, 20251703.00p1716.00p1688.00p1688.00p853,599
Jun 19, 20251709.00p1729.00p1693.00p1700.00p1,492,732
Jun 18, 20251696.00p1744.00p1696.00p1710.00p341,364
Jun 17, 20251708.00p1741.50p1708.00p1737.00p2,411,329
Jun 16, 20251707.00p1742.00p1705.00p1729.00p399,911
Jun 13, 20251694.00p1732.95p1694.00p1705.00p239,104
Jun 12, 20251731.00p1746.00p1726.00p1734.00p479,734
Jun 11, 20251736.00p1778.00p1733.00p1744.00p1,661,673
Jun 10, 20251690.00p1748.00p1683.00p1747.00p1,189,233
Jun 9, 20251675.00p1694.00p1665.00p1694.00p444,328
Jun 6, 20251660.00p1722.87p1660.00p1669.00p2,714,165
Jun 5, 20251698.00p1703.00p1670.00p1676.00p507,137
Jun 4, 20251727.00p1747.00p1725.00p1731.00p3,908,473
Jun 3, 20251727.00p1736.39p1719.00p1732.00p624,108
Jun 2, 20251739.00p1739.00p1707.00p1730.00p431,272
May 30, 20251733.00p1736.00p1712.00p1717.00p778,426
May 29, 20251696.00p1729.00p1696.00p1710.00p1,509,606
May 28, 20251699.00p1728.00p1694.00p1710.00p633,271
May 27, 20251744.00p1754.00p1696.70p1704.00p2,488,698
May 23, 20251773.00p1811.00p1716.00p1730.00p1,000,524
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92