Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/11/2026 2,386.00p 2,410.00p 2,376.00p 2,388.00p 491198
12/11/2026 2,438.00p 2,438.00p 2,406.00p 2,406.00p 311448
11/11/2026 2,450.00p 2,450.00p 2,418.00p 2,428.00p 254844
10/11/2026 2,378.00p 2,446.00p 2,374.00p 2,400.00p 294950
09/11/2026 2,396.00p 2,436.00p 2,396.00p 2,420.00p 280369
06/11/2026 2,490.00p 2,490.00p 2,380.00p 2,400.00p 311395
05/11/2026 2,418.00p 2,494.00p 2,414.00p 2,426.00p 303036
04/11/2026 2,406.00p 2,486.00p 2,406.00p 2,460.00p 356934
03/11/2026 2,484.00p 2,484.00p 2,382.00p 2,430.00p 312486
02/11/2026 2,378.00p 2,438.00p 2,370.00p 2,420.00p 212418
30/10/2026 2,386.00p 2,430.00p 2,374.00p 2,388.00p 341660
29/10/2026 2,372.00p 2,458.00p 2,372.00p 2,438.00p 261063
28/10/2026 2,438.00p 2,446.00p 2,394.00p 2,424.00p 397959
27/10/2026 2,458.00p 2,480.60p 2,446.00p 2,466.00p 292535
26/10/2026 2,350.00p 2,466.00p 2,350.00p 2,462.00p 261284
23/10/2026 2,352.00p 2,435.13p 2,352.00p 2,434.00p 315391
22/10/2026 2,394.00p 2,452.00p 2,394.00p 2,416.00p 416372
21/10/2026 2,418.00p 2,502.00p 2,418.00p 2,474.00p 464275
20/10/2026 2,460.00p 2,478.00p 2,412.00p 2,446.00p 547045
19/10/2026 2,492.00p 2,522.92p 2,458.00p 2,478.00p 336959
16/10/2026 2,520.00p 2,534.00p 2,478.00p 2,522.00p 493060
15/10/2026 2,424.00p 2,468.00p 2,408.00p 2,462.00p 452569
14/10/2026 2,500.00p 2,506.00p 2,476.00p 2,476.00p 379080
13/10/2026 2,454.00p 2,488.00p 2,450.00p 2,482.00p 380114
12/10/2026 2,422.00p 2,488.00p 2,422.00p 2,458.00p 269594
09/10/2026 2,422.00p 2,482.00p 2,422.00p 2,468.00p 256526
08/10/2026 2,402.00p 2,446.00p 2,368.00p 2,446.00p 271976
07/10/2026 2,442.00p 2,452.00p 2,406.00p 2,412.00p 381677
06/10/2026 2,428.00p 2,436.00p 2,394.00p 2,436.00p 446700
05/10/2026 2,430.00p 2,438.00p 2,374.00p 2,406.00p 386256
02/10/2026 2,420.00p 2,426.91p 2,368.00p 2,422.00p 359140
01/10/2026 2,420.00p 2,420.00p 2,354.00p 2,370.00p 407241
30/09/2026 2,384.00p 2,437.60p 2,382.00p 2,406.00p 436497
29/09/2026 2,380.00p 2,398.00p 2,354.00p 2,380.00p 430389
28/09/2026 2,374.00p 2,388.00p 2,334.00p 2,362.00p 300644
25/09/2026 2,364.00p 2,378.00p 2,339.80p 2,372.00p 326630
24/09/2026 2,348.00p 2,378.00p 2,310.00p 2,338.00p 249111
23/09/2026 2,396.00p 2,396.00p 2,330.00p 2,346.00p 232584
22/09/2026 2,320.00p 2,394.00p 2,320.00p 2,380.00p 461927
21/09/2026 2,290.00p 2,358.00p 2,286.00p 2,352.00p 499464
18/09/2026 2,292.00p 2,368.00p 2,290.00p 2,292.00p 1635069
17/09/2026 2,260.00p 2,368.00p 2,260.00p 2,368.00p 439688
16/09/2026 2,278.00p 2,298.00p 2,262.00p 2,286.00p 355463
15/09/2026 2,250.00p 2,278.00p 2,200.00p 2,276.00p 468774
14/09/2026 2,216.00p 2,222.00p 2,192.00p 2,218.00p 554870
11/09/2026 2,218.00p 2,258.54p 2,218.00p 2,236.00p 204501
10/09/2026 2,328.00p 2,328.00p 2,242.00p 2,248.00p 262523
09/09/2026 2,320.00p 2,350.00p 2,290.00p 2,310.00p 287610
08/09/2026 2,338.00p 2,342.00p 2,296.00p 2,320.00p 348297
07/09/2026 2,292.00p 2,324.15p 2,280.00p 2,306.00p 253375
04/09/2026 2,250.00p 2,292.00p 2,246.00p 2,292.00p 270680
03/09/2026 2,248.00p 2,266.00p 2,218.00p 2,258.00p 350917
02/09/2026 2,266.00p 2,279.50p 2,232.00p 2,242.00p 287656
01/09/2026 2,278.00p 2,281.80p 2,238.00p 2,280.00p 1028938
28/08/2026 2,244.00p 2,284.00p 2,228.93p 2,276.00p 571238
27/08/2026 2,282.00p 2,285.00p 2,224.00p 2,226.00p 422886
26/08/2026 2,228.00p 2,274.00p 2,228.00p 2,266.00p 365530
25/08/2026 2,298.00p 2,298.00p 2,234.00p 2,238.00p 259135
24/08/2026 2,272.00p 2,311.96p 2,265.92p 2,268.00p 242754
21/08/2026 2,312.00p 2,312.00p 2,270.00p 2,274.00p 282756
20/08/2026 2,340.00p 2,340.00p 2,275.50p 2,281.00p 354360
19/08/2026 2,340.00p 2,368.00p 2,280.00p 2,336.50p 447755
18/08/2026 2,310.00p 2,355.50p 2,291.00p 2,309.00p 445651
14/08/2026 2,204.00p 2,208.00p 2,174.00p 2,196.00p 854249
13/08/2026 2,152.00p 2,202.00p 2,152.00p 2,190.00p 405846
12/08/2026 2,164.00p 2,220.00p 2,164.00p 2,212.00p 743487
11/08/2026 2,176.00p 2,200.30p 2,166.00p 2,184.00p 354876
10/08/2026 2,164.00p 2,196.00p 2,164.00p 2,180.00p 490202
07/08/2026 2,152.00p 2,184.00p 2,142.00p 2,168.00p 387028
06/08/2026 2,160.00p 2,168.00p 2,144.00p 2,152.00p 621529
05/08/2026 2,110.00p 2,172.00p 2,080.78p 2,154.00p 763375
04/08/2026 2,000.00p 2,108.00p 1,974.39p 2,100.00p 745426
03/08/2026 1,968.00p 2,010.00p 1,947.00p 1,980.00p 456905
31/07/2026 2,006.00p 2,040.00p 1,988.00p 1,992.00p 439997
30/07/2026 1,951.00p 2,031.79p 1,951.00p 2,000.00p 516406
29/07/2026 1,960.00p 2,004.00p 1,949.00p 1,970.00p 844666
28/07/2026 1,921.00p 1,959.00p 1,899.00p 1,959.00p 628067
27/07/2026 1,930.00p 1,944.00p 1,905.00p 1,905.00p 339212
24/07/2026 1,893.00p 1,919.00p 1,876.88p 1,918.00p 347259
23/07/2026 1,950.00p 1,950.00p 1,890.00p 1,892.00p 311840
22/07/2026 1,918.00p 1,941.00p 1,906.00p 1,935.00p 572058
21/07/2026 1,870.00p 1,952.00p 1,870.00p 1,933.00p 416337
20/07/2026 1,952.00p 1,952.00p 1,895.00p 1,906.00p 234735
17/07/2026 1,890.00p 1,927.80p 1,876.00p 1,918.00p 441522
16/07/2026 1,950.00p 1,950.00p 1,895.00p 1,913.00p 354319
15/07/2026 1,936.00p 1,944.00p 1,907.00p 1,919.00p 280412
14/07/2026 1,928.00p 1,965.00p 1,921.00p 1,942.00p 487980
13/07/2026 1,888.00p 1,934.00p 1,886.00p 1,934.00p 534558
10/07/2026 1,884.00p 1,918.00p 1,877.00p 1,902.00p 541451
09/07/2026 1,867.00p 1,889.00p 1,861.00p 1,886.00p 565647
08/07/2026 1,914.00p 1,916.00p 1,848.00p 1,851.00p 1095502
07/07/2026 1,980.00p 1,981.00p 1,921.00p 1,921.00p 613306
06/07/2026 2,022.00p 2,274.00p 1,975.00p 1,990.00p 792670
03/07/2026 1,926.00p 2,014.00p 1,906.00p 2,014.00p 608247
02/07/2026 1,904.00p 1,937.00p 1,904.00p 1,919.00p 369330
01/07/2026 1,915.00p 1,928.00p 1,868.00p 1,928.00p 618575
30/06/2026 1,933.00p 1,945.00p 1,892.00p 1,892.00p 693409
29/06/2026 1,970.00p 1,984.00p 1,913.00p 1,922.00p 420827
26/06/2026 2,006.00p 2,282.00p 1,959.00p 1,980.00p 390471
25/06/2026 2,034.00p 2,046.00p 2,011.39p 2,020.00p 542559
24/06/2026 2,092.00p 2,210.00p 2,044.00p 2,044.00p 370420
23/06/2026 2,098.00p 2,396.00p 2,036.00p 2,086.00p 846836
22/06/2026 2,110.00p 2,142.00p 2,100.00p 2,122.00p 324116
19/06/2026 2,158.00p 2,160.40p 2,136.00p 2,138.00p 1182532
18/06/2026 2,160.00p 2,272.00p 2,136.00p 2,154.00p 652838
17/06/2026 2,148.00p 2,322.00p 2,110.00p 2,164.00p 444501
16/06/2026 2,086.00p 2,156.00p 2,086.00p 2,132.00p 562347
15/06/2026 2,080.00p 2,110.00p 2,070.00p 2,090.00p 408129
12/06/2026 2,056.00p 2,078.00p 2,030.00p 2,066.00p 282808
11/06/2026 1,986.00p 2,042.00p 1,986.00p 2,034.00p 682168
10/06/2026 2,100.00p 2,100.00p 1,956.00p 1,995.00p 444597
09/06/2026 2,068.00p 2,108.00p 2,012.00p 2,012.00p 659775
08/06/2026 2,084.00p 2,094.00p 1,850.00p 2,068.00p 865664
05/06/2026 2,142.00p 2,204.00p 2,064.00p 2,080.00p 630795
04/06/2026 2,146.00p 2,164.00p 2,131.80p 2,142.00p 568447
03/06/2026 2,172.00p 2,202.00p 2,156.00p 2,190.00p 603554
02/06/2026 2,108.00p 2,184.00p 2,104.00p 2,184.00p 683833
01/06/2026 2,150.00p 2,184.00p 2,104.00p 2,120.00p 437274
29/05/2026 2,182.00p 2,194.00p 2,104.00p 2,120.00p 830975
28/05/2026 2,250.00p 2,250.00p 2,120.00p 2,174.00p 967303
27/05/2026 2,228.00p 2,392.00p 2,142.00p 2,178.00p 457631
26/05/2026 2,230.00p 2,236.00p 2,206.00p 2,212.00p 483470
22/05/2026 2,158.00p 2,210.00p 2,120.00p 2,190.00p 454775
21/05/2026 2,100.00p 2,130.00p 2,086.00p 2,130.00p 440034
20/05/2026 2,100.00p 2,120.00p 2,076.00p 2,094.00p 596795
19/05/2026 2,152.00p 2,152.00p 2,082.00p 2,098.00p 659098
18/05/2026 2,100.00p 2,166.00p 2,076.00p 2,146.00p 1054011
15/05/2026 2,142.00p 2,154.00p 2,084.00p 2,108.00p 396650
14/05/2026 2,142.00p 2,170.00p 2,134.00p 2,154.00p 418279
13/05/2026 2,104.00p 2,166.00p 2,104.00p 2,146.00p 500329
12/05/2026 2,154.00p 2,154.00p 2,080.00p 2,106.00p 551538
11/05/2026 2,096.00p 2,112.00p 2,084.00p 2,106.00p 591552
08/05/2026 2,110.00p 2,110.00p 2,084.00p 2,102.00p 425938
07/05/2026 2,134.00p 2,142.00p 2,106.00p 2,110.00p 563322
06/05/2026 2,118.00p 2,158.00p 2,116.00p 2,124.00p 626331
05/05/2026 2,116.00p 2,132.00p 2,088.00p 2,110.00p 625013
01/05/2026 2,096.00p 2,120.00p 2,056.00p 2,074.00p 276360
30/04/2026 1,980.00p 2,078.00p 1,980.00p 2,078.00p 681682
29/04/2026 2,026.00p 2,046.00p 2,012.00p 2,026.00p 294694
28/04/2026 2,090.00p 2,090.00p 2,022.00p 2,022.00p 373780
27/04/2026 2,016.00p 2,063.85p 2,016.00p 2,048.00p 430658
24/04/2026 2,068.00p 2,068.00p 2,018.00p 2,046.00p 271866
23/04/2026 2,052.00p 2,078.00p 2,042.33p 2,056.00p 273954
22/04/2026 2,096.00p 2,096.00p 2,056.00p 2,074.00p 477199
21/04/2026 2,058.00p 2,074.00p 2,050.00p 2,060.00p 278492
20/04/2026 2,040.00p 2,064.00p 2,034.00p 2,058.00p 233632
17/04/2026 1,982.00p 2,078.00p 1,982.00p 2,060.00p 709785
16/04/2026 2,034.00p 2,044.00p 2,018.00p 2,040.00p 208879
15/04/2026 2,030.00p 2,040.00p 1,998.00p 2,020.00p 587189
14/04/2026 2,016.00p 2,030.00p 2,000.00p 2,030.00p 1088054
13/04/2026 2,036.00p 2,036.00p 1,998.00p 2,006.00p 333694
10/04/2026 2,016.00p 2,056.00p 2,004.00p 2,032.00p 352948
09/04/2026 1,988.00p 2,012.00p 1,987.00p 2,012.00p 301139
08/04/2026 1,965.00p 2,002.00p 1,959.00p 2,002.00p 370724
07/04/2026 1,920.00p 1,950.00p 1,912.00p 1,918.00p 478439
02/04/2026 1,880.00p 1,922.00p 1,863.00p 1,922.00p 763564
01/04/2026 1,920.00p 1,941.00p 1,903.00p 1,903.00p 270004
31/03/2026 1,879.00p 1,905.00p 1,870.00p 1,897.00p 490150
30/03/2026 1,874.00p 1,883.00p 1,844.00p 1,871.00p 380547
27/03/2026 1,893.00p 1,904.28p 1,872.00p 1,882.00p 824008
26/03/2026 1,934.00p 1,934.00p 1,873.00p 1,897.00p 347903
25/03/2026 1,878.00p 1,905.00p 1,864.41p 1,905.00p 266007
24/03/2026 1,816.00p 1,860.00p 1,798.00p 1,860.00p 414251
23/03/2026 1,760.00p 1,839.00p 1,731.83p 1,812.00p 514510
20/03/2026 1,821.00p 1,830.00p 1,775.00p 1,788.00p 1708414
19/03/2026 1,892.00p 1,896.00p 1,797.00p 1,797.00p 883212
18/03/2026 1,909.00p 1,937.50p 1,909.00p 1,913.00p 483153
17/03/2026 1,890.00p 1,930.00p 1,886.00p 1,916.00p 476744
16/03/2026 1,972.00p 1,972.00p 1,894.00p 1,905.00p 267488
13/03/2026 1,926.00p 1,945.00p 1,912.00p 1,918.00p 661888
12/03/2026 1,915.00p 1,953.00p 1,915.00p 1,950.00p 397372
11/03/2026 1,924.00p 1,960.00p 1,918.00p 1,952.00p 310569
10/03/2026 1,944.00p 1,968.00p 1,932.00p 1,943.00p 599877
09/03/2026 1,905.00p 1,918.60p 1,872.00p 1,888.00p 357382
06/03/2026 1,996.00p 1,997.29p 1,932.00p 1,945.00p 570081
05/03/2026 1,938.00p 2,022.00p 1,938.00p 1,974.00p 814346
04/03/2026 1,951.00p 2,012.00p 1,948.89p 1,997.00p 473715
03/03/2026 2,010.00p 2,022.00p 1,943.00p 1,955.00p 776637
02/03/2026 2,002.00p 2,042.00p 1,972.00p 2,020.00p 439895
27/02/2026 1,989.00p 2,012.00p 1,966.91p 2,012.00p 1027893
26/02/2026 2,004.00p 2,044.00p 1,975.00p 1,975.00p 346660
25/02/2026 1,975.00p 2,034.00p 1,957.04p 2,024.00p 414413
24/02/2026 1,927.00p 1,961.00p 1,919.00p 1,959.00p 1431990
23/02/2026 2,006.00p 2,024.00p 1,900.00p 1,927.00p 2089555
20/02/2026 2,280.00p 2,346.00p 2,280.00p 2,304.00p 246316
19/02/2026 2,308.00p 2,308.00p 2,268.00p 2,306.00p 157292
18/02/2026 2,226.00p 2,304.00p 2,226.00p 2,298.00p 258562
17/02/2026 2,314.00p 2,314.00p 2,244.00p 2,286.00p 482669
16/02/2026 2,294.00p 2,312.00p 2,286.00p 2,292.00p 285450
13/02/2026 2,320.00p 2,322.00p 2,262.00p 2,314.00p 334726
12/02/2026 2,328.00p 2,362.00p 2,286.00p 2,316.00p 221544
11/02/2026 2,382.00p 2,382.00p 2,326.00p 2,340.00p 314394
10/02/2026 2,336.00p 2,360.00p 2,316.00p 2,338.00p 299277
09/02/2026 2,328.00p 2,346.00p 2,304.00p 2,346.00p 201401
06/02/2026 2,278.00p 2,314.00p 2,274.00p 2,294.00p 366890
05/02/2026 2,352.00p 2,364.00p 2,292.00p 2,302.00p 407711
04/02/2026 2,400.00p 2,434.00p 2,372.00p 2,372.00p 376754
03/02/2026 2,328.00p 2,380.00p 2,302.00p 2,380.00p 299622
02/02/2026 2,322.00p 2,332.00p 2,265.98p 2,300.00p 948834
30/01/2026 2,358.00p 2,368.00p 2,308.00p 2,360.00p 826114

*Close Price adjusted for both dividends and splits