Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/12/2023 1,647.00p 1,708.00p 1,647.00p 1,682.00p 745383
18/12/2023 1,649.00p 1,668.50p 1,629.50p 1,647.50p 843105
15/12/2023 1,702.50p 1,717.50p 1,652.50p 1,656.00p 1408734
14/12/2023 1,684.00p 1,732.50p 1,682.50p 1,699.00p 460096
13/12/2023 1,644.50p 1,696.50p 1,627.50p 1,659.50p 1329392
12/12/2023 1,623.50p 1,652.50p 1,619.50p 1,645.00p 975675
11/12/2023 1,615.00p 1,630.50p 1,603.50p 1,627.50p 505649
08/12/2023 1,580.00p 1,648.00p 1,575.50p 1,627.00p 681493
07/12/2023 1,568.00p 1,617.50p 1,547.50p 1,614.00p 879014
06/12/2023 1,536.50p 1,581.00p 1,529.00p 1,570.50p 4784637
05/12/2023 1,532.00p 1,551.50p 1,520.62p 1,538.50p 9907454
04/12/2023 1,565.00p 1,580.00p 1,511.50p 1,544.50p 1317532
01/12/2023 1,550.00p 1,587.50p 1,541.50p 1,572.00p 666864
30/11/2023 1,589.50p 1,590.00p 1,530.50p 1,550.00p 20095586
29/11/2023 1,589.00p 1,624.00p 1,588.50p 1,606.50p 690069
28/11/2023 1,585.00p 1,614.50p 1,575.00p 1,609.00p 823201
27/11/2023 1,610.00p 1,616.00p 1,572.00p 1,590.50p 979282
24/11/2023 1,560.50p 1,566.50p 1,524.50p 1,546.00p 725121
23/11/2023 1,538.50p 1,578.00p 1,521.50p 1,570.00p 572023
22/11/2023 1,511.50p 1,544.50p 1,475.00p 1,532.50p 1096717
21/11/2023 1,509.00p 1,520.50p 1,456.50p 1,459.00p 760172
20/11/2023 1,493.50p 1,541.50p 1,483.00p 1,509.00p 509640
17/11/2023 1,515.50p 1,544.00p 1,505.50p 1,524.00p 691637
16/11/2023 1,532.50p 1,566.00p 1,515.50p 1,516.00p 401030
15/11/2023 1,580.50p 1,622.00p 1,547.00p 1,552.50p 697442
14/11/2023 1,542.50p 1,590.00p 1,522.00p 1,585.50p 335477
13/11/2023 1,525.50p 1,539.00p 1,488.50p 1,533.00p 790332
10/11/2023 1,558.00p 1,558.00p 1,525.50p 1,540.00p 466336
09/11/2023 1,528.00p 1,580.00p 1,528.00p 1,574.00p 292199
08/11/2023 1,518.00p 1,544.50p 1,503.50p 1,544.50p 821951
07/11/2023 1,514.50p 1,543.00p 1,511.50p 1,528.50p 361317
06/11/2023 1,576.00p 1,577.00p 1,525.50p 1,533.50p 248630
03/11/2023 1,563.00p 1,593.00p 1,552.83p 1,565.50p 340531
02/11/2023 1,498.00p 1,565.00p 1,479.50p 1,542.00p 536510
01/11/2023 1,494.00p 1,508.96p 1,482.58p 1,492.00p 450510
31/10/2023 1,442.00p 1,506.00p 1,442.00p 1,494.00p 526106
30/10/2023 1,465.00p 1,491.50p 1,431.00p 1,477.00p 1132253
27/10/2023 1,452.00p 1,473.50p 1,442.00p 1,455.50p 184612
26/10/2023 1,438.50p 1,460.00p 1,431.00p 1,447.50p 438145
25/10/2023 1,460.00p 1,468.50p 1,428.50p 1,446.50p 293716
24/10/2023 1,490.00p 1,490.00p 1,454.67p 1,463.50p 235872
23/10/2023 1,479.50p 1,484.50p 1,443.50p 1,463.00p 207487
20/10/2023 1,481.50p 1,484.50p 1,460.50p 1,476.00p 448323
19/10/2023 1,500.00p 1,512.50p 1,471.50p 1,492.00p 1443143
18/10/2023 1,542.00p 1,542.00p 1,497.66p 1,501.00p 343816
17/10/2023 1,500.00p 1,543.50p 1,500.00p 1,528.50p 350077
16/10/2023 1,500.50p 1,526.50p 1,500.50p 1,519.50p 172158
13/10/2023 1,520.00p 1,533.50p 1,508.00p 1,517.50p 372531
12/10/2023 1,538.00p 1,567.50p 1,516.50p 1,525.00p 1034187
11/10/2023 1,559.00p 1,588.50p 1,555.00p 1,555.00p 239569
10/10/2023 1,551.50p 1,581.50p 1,545.00p 1,579.00p 281774
09/10/2023 1,540.00p 1,558.00p 1,530.00p 1,537.00p 285961
06/10/2023 1,556.50p 1,571.50p 1,545.50p 1,549.50p 813278
05/10/2023 1,572.00p 1,572.00p 1,555.50p 1,559.50p 300864
04/10/2023 1,552.00p 1,578.50p 1,548.50p 1,562.00p 727872
03/10/2023 1,559.50p 1,596.00p 1,559.50p 1,563.50p 281566
02/10/2023 1,652.00p 1,652.00p 1,582.50p 1,589.00p 2201820
29/09/2023 1,606.00p 1,651.50p 1,605.50p 1,628.00p 566331
28/09/2023 1,617.00p 1,627.00p 1,586.00p 1,594.00p 478809
27/09/2023 1,599.00p 1,623.00p 1,596.00p 1,621.00p 5585992
26/09/2023 1,632.00p 1,648.20p 1,600.00p 1,606.00p 433529
25/09/2023 1,663.00p 1,674.00p 1,627.50p 1,646.50p 384472
22/09/2023 1,684.00p 1,711.00p 1,675.50p 1,680.00p 509696
21/09/2023 1,729.00p 1,752.50p 1,687.50p 1,690.50p 451587
20/09/2023 1,690.50p 1,741.50p 1,690.50p 1,734.00p 790506
19/09/2023 1,719.50p 1,719.50p 1,671.00p 1,681.00p 379617
18/09/2023 1,742.50p 1,751.50p 1,703.50p 1,708.00p 382373
15/09/2023 1,747.00p 1,763.00p 1,725.00p 1,740.50p 5574496
14/09/2023 1,703.50p 1,739.00p 1,692.39p 1,730.00p 468018
13/09/2023 1,725.00p 1,727.00p 1,692.00p 1,703.50p 367976
12/09/2023 1,751.50p 1,755.00p 1,706.00p 1,711.00p 401147
11/09/2023 1,744.50p 1,765.50p 1,740.50p 1,748.00p 1152272
08/09/2023 1,762.50p 1,762.50p 1,739.00p 1,750.00p 312629
07/09/2023 1,775.00p 1,805.50p 1,760.50p 1,767.50p 540957
06/09/2023 1,704.50p 1,787.50p 1,704.50p 1,782.00p 520075
05/09/2023 1,740.00p 1,754.00p 1,718.50p 1,718.50p 334264
04/09/2023 1,799.50p 1,812.13p 1,748.50p 1,752.00p 502351
01/09/2023 1,750.00p 1,864.50p 1,750.00p 1,790.50p 883518
31/08/2023 1,622.00p 1,639.00p 1,610.50p 1,630.00p 1463152
30/08/2023 1,627.50p 1,643.00p 1,609.50p 1,626.00p 510827
29/08/2023 1,557.50p 1,615.50p 1,557.50p 1,615.50p 889716
25/08/2023 1,564.50p 1,577.00p 1,539.00p 1,543.00p 447794
24/08/2023 1,586.50p 1,593.50p 1,557.00p 1,564.00p 517954
23/08/2023 1,584.50p 1,594.50p 1,559.97p 1,562.50p 1314724
22/08/2023 1,588.00p 1,594.00p 1,574.00p 1,575.50p 1630955
21/08/2023 1,594.00p 1,606.50p 1,579.50p 1,582.50p 297046
18/08/2023 1,604.00p 1,609.50p 1,587.50p 1,599.50p 356240
17/08/2023 1,623.50p 1,632.50p 1,603.50p 1,607.50p 418394
16/08/2023 1,653.50p 1,660.40p 1,615.00p 1,636.00p 356373
15/08/2023 1,685.00p 1,688.00p 1,636.00p 1,651.50p 354437
14/08/2023 1,702.00p 1,706.00p 1,689.00p 1,693.50p 276784
11/08/2023 1,736.00p 1,740.00p 1,704.00p 1,708.00p 669355
10/08/2023 1,737.50p 1,745.00p 1,728.49p 1,730.50p 213101
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

*Close Price adjusted for both dividends and splits