Johnson Matthey (JMAT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/03/2022 1,873.00p 1,898.00p 1,813.50p 1,813.50p 853488
28/02/2022 1,756.50p 1,883.00p 1,745.50p 1,883.00p 1969985
25/02/2022 1,781.00p 1,796.25p 1,755.00p 1,775.50p 760129
24/02/2022 1,685.00p 1,765.00p 1,680.10p 1,721.00p 816334
23/02/2022 1,799.00p 1,822.00p 1,780.50p 1,780.50p 595912
22/02/2022 1,735.50p 1,805.00p 1,732.50p 1,790.50p 923759
21/02/2022 1,804.00p 1,804.00p 1,750.00p 1,773.00p 562572
18/02/2022 1,778.00p 1,820.00p 1,773.82p 1,794.00p 805075
17/02/2022 1,826.00p 1,835.50p 1,763.00p 1,772.50p 744512
16/02/2022 1,819.50p 1,840.00p 1,809.00p 1,820.50p 881371
15/02/2022 1,753.50p 1,813.50p 1,751.00p 1,813.50p 768749
14/02/2022 1,757.50p 1,765.50p 1,702.00p 1,765.50p 909100
11/02/2022 1,780.00p 1,788.00p 1,756.50p 1,779.50p 440886
10/02/2022 1,786.00p 1,804.50p 1,764.00p 1,804.50p 619869
09/02/2022 1,779.50p 1,795.50p 1,769.50p 1,783.00p 801822
08/02/2022 1,791.00p 1,806.00p 1,746.00p 1,761.50p 628922
07/02/2022 1,796.50p 1,820.00p 1,777.50p 1,784.00p 487976
04/02/2022 1,846.00p 1,851.76p 1,773.00p 1,781.00p 592019
03/02/2022 1,893.00p 1,893.50p 1,841.50p 1,841.50p 511462
02/02/2022 1,904.50p 1,925.76p 1,881.50p 1,899.00p 800555
01/02/2022 1,946.50p 1,960.50p 1,886.50p 1,891.50p 1268891
31/01/2022 1,913.50p 1,948.50p 1,866.00p 1,940.00p 1156870
28/01/2022 1,889.50p 1,926.00p 1,876.00p 1,896.00p 1210317
27/01/2022 1,866.00p 1,944.00p 1,866.00p 1,906.00p 828729
26/01/2022 1,868.50p 1,931.00p 1,868.50p 1,908.50p 1555373
25/01/2022 1,890.00p 1,894.50p 1,838.00p 1,853.00p 1102395
24/01/2022 1,967.00p 1,971.14p 1,871.50p 1,871.50p 1028972
21/01/2022 1,980.00p 1,989.21p 1,963.50p 1,980.00p 1100654
20/01/2022 2,012.00p 2,016.00p 1,979.50p 2,016.00p 584712
19/01/2022 1,938.00p 2,037.00p 1,934.00p 2,006.00p 1251752
18/01/2022 1,954.50p 1,975.50p 1,923.00p 1,938.50p 859892
17/01/2022 1,976.00p 1,978.50p 1,944.00p 1,950.00p 1276029
14/01/2022 1,981.50p 1,992.00p 1,942.50p 1,965.00p 746731
13/01/2022 1,975.50p 2,004.00p 1,953.50p 1,989.50p 1591554
12/01/2022 2,058.00p 2,058.00p 1,959.00p 1,963.50p 1581624
10/01/2022 2,089.00p 2,090.14p 2,043.00p 2,053.00p 607701
07/01/2022 2,038.00p 2,075.00p 2,019.00p 2,072.00p 718465
06/01/2022 1,984.00p 2,074.72p 1,984.00p 2,047.00p 1211953
05/01/2022 2,064.00p 2,102.00p 2,056.00p 2,066.00p 652588
04/01/2022 2,050.00p 2,081.00p 2,021.00p 2,068.00p 972071
31/12/2021 2,042.00p 2,070.00p 2,041.00p 2,046.00p 215920
30/12/2021 2,028.00p 2,092.00p 2,023.00p 2,078.00p 527391
29/12/2021 2,073.00p 2,086.00p 2,033.00p 2,034.00p 976669
24/12/2021 2,050.00p 2,073.00p 2,032.54p 2,047.00p 267357
23/12/2021 1,995.50p 2,047.00p 1,962.50p 2,046.00p 1004071
22/12/2021 1,984.00p 1,984.00p 1,936.50p 1,983.00p 901974
21/12/2021 1,944.50p 1,985.50p 1,933.50p 1,983.50p 4309599
20/12/2021 1,929.00p 1,940.00p 1,880.50p 1,931.00p 709810
17/12/2021 1,977.50p 2,014.00p 1,962.50p 1,962.50p 5319711
16/12/2021 1,996.00p 1,997.00p 1,972.00p 1,992.00p 781413
15/12/2021 1,982.00p 1,983.69p 1,948.00p 1,959.00p 907405
14/12/2021 2,018.00p 2,022.00p 1,981.00p 1,981.00p 395084
13/12/2021 2,045.00p 2,048.39p 1,980.50p 1,999.50p 534150
10/12/2021 2,052.00p 2,072.00p 2,043.00p 2,045.00p 676402
09/12/2021 2,090.00p 2,097.00p 2,026.00p 2,063.00p 1967043
08/12/2021 2,098.00p 2,103.64p 2,069.00p 2,091.00p 516190
07/12/2021 2,085.00p 2,112.00p 2,058.00p 2,107.00p 705017
06/12/2021 2,050.00p 2,079.00p 2,003.00p 2,062.00p 828994
03/12/2021 2,057.00p 2,067.00p 2,031.00p 2,043.00p 583317
02/12/2021 2,034.00p 2,069.00p 2,024.02p 2,039.00p 658027
01/12/2021 2,111.00p 2,113.43p 2,065.00p 2,084.00p 763131
30/11/2021 2,113.00p 2,133.00p 2,077.00p 2,096.00p 1787296
29/11/2021 2,125.00p 2,181.00p 2,118.00p 2,133.00p 2461483
26/11/2021 1,996.50p 2,123.00p 1,959.46p 2,066.00p 2269215
25/11/2021 2,140.00p 2,150.00p 2,087.00p 2,135.00p 782370
24/11/2021 2,097.00p 2,206.00p 2,000.00p 2,135.00p 1628488
23/11/2021 2,219.00p 2,225.00p 2,160.00p 2,182.00p 747495
22/11/2021 2,247.00p 2,247.00p 2,180.00p 2,235.00p 847196
19/11/2021 2,250.00p 2,263.00p 2,172.00p 2,234.00p 962262
18/11/2021 2,283.00p 2,299.00p 2,208.00p 2,256.00p 722341
17/11/2021 2,321.00p 2,336.31p 2,255.00p 2,285.00p 696183
16/11/2021 2,335.00p 2,397.00p 2,315.00p 2,332.00p 631121
15/11/2021 2,275.00p 2,328.00p 2,271.00p 2,328.00p 1181730
12/11/2021 2,236.00p 2,300.00p 2,230.00p 2,273.00p 1446336
11/11/2021 2,500.00p 2,535.52p 2,204.00p 2,236.00p 3124824
10/11/2021 2,727.00p 2,805.00p 2,723.00p 2,763.00p 594144
09/11/2021 2,729.00p 2,763.00p 2,704.00p 2,726.00p 286510
08/11/2021 2,712.00p 2,737.00p 2,700.00p 2,732.00p 245438
05/11/2021 2,716.00p 2,766.00p 2,700.00p 2,718.00p 358950
04/11/2021 2,749.00p 2,757.00p 2,702.00p 2,726.00p 331697
03/11/2021 2,687.00p 2,726.00p 2,678.00p 2,726.00p 414848
02/11/2021 2,751.00p 2,754.00p 2,679.00p 2,688.00p 436253
01/11/2021 2,746.00p 2,753.00p 2,704.00p 2,753.00p 282676
29/10/2021 2,724.00p 2,744.64p 2,702.07p 2,733.00p 309863
28/10/2021 2,701.00p 2,748.00p 2,701.00p 2,738.00p 253805
27/10/2021 2,678.00p 2,732.00p 2,678.00p 2,708.00p 338365
26/10/2021 2,718.00p 2,726.00p 2,688.00p 2,692.00p 496409
25/10/2021 2,708.00p 2,732.00p 2,687.00p 2,717.00p 277032
22/10/2021 2,703.00p 2,743.00p 2,695.00p 2,700.00p 333220
21/10/2021 2,658.00p 2,683.00p 2,620.00p 2,683.00p 522664
20/10/2021 2,670.00p 2,695.00p 2,648.00p 2,691.00p 563091
19/10/2021 2,681.00p 2,702.00p 2,658.00p 2,660.00p 583397
18/10/2021 2,711.00p 2,722.00p 2,655.00p 2,691.00p 391185
15/10/2021 2,765.00p 2,765.00p 2,717.00p 2,726.00p 343105
14/10/2021 2,675.00p 2,760.00p 2,663.00p 2,752.00p 727565
13/10/2021 2,612.00p 2,742.00p 2,593.00p 2,706.00p 697131
12/10/2021 2,613.00p 2,620.00p 2,591.00p 2,611.00p 473709
11/10/2021 2,607.00p 2,648.00p 2,587.00p 2,648.00p 347345
08/10/2021 2,615.00p 2,635.00p 2,609.49p 2,626.00p 301374
07/10/2021 2,548.00p 2,622.00p 2,546.27p 2,614.00p 477530
06/10/2021 2,581.00p 2,595.00p 2,513.00p 2,518.00p 855274
05/10/2021 2,608.00p 2,616.00p 2,593.00p 2,598.00p 572185
04/10/2021 2,633.00p 2,645.00p 2,601.00p 2,610.00p 416077
01/10/2021 2,651.00p 2,668.66p 2,620.00p 2,650.00p 606951
30/09/2021 2,682.00p 2,691.00p 2,654.00p 2,685.00p 765282
29/09/2021 2,696.00p 2,707.00p 2,639.00p 2,658.00p 675823
28/09/2021 2,701.00p 2,701.00p 2,633.00p 2,681.00p 500123
27/09/2021 2,788.00p 2,813.00p 2,687.00p 2,708.00p 929872
24/09/2021 2,734.00p 2,786.00p 2,722.00p 2,762.00p 451197
23/09/2021 2,743.00p 2,764.00p 2,702.00p 2,747.00p 414030
22/09/2021 2,693.00p 2,754.00p 2,679.00p 2,729.00p 589682
21/09/2021 2,641.00p 2,683.00p 2,619.00p 2,670.00p 841291
20/09/2021 2,626.00p 2,627.00p 2,550.00p 2,626.00p 775168
17/09/2021 2,730.00p 2,741.74p 2,662.00p 2,678.00p 1149607
16/09/2021 2,701.00p 2,733.00p 2,658.00p 2,700.00p 718458
15/09/2021 2,766.00p 2,774.00p 2,672.00p 2,687.00p 887624
14/09/2021 2,850.00p 2,861.00p 2,752.00p 2,763.00p 525985
13/09/2021 2,827.00p 2,877.00p 2,823.00p 2,856.00p 284393
10/09/2021 2,849.00p 2,861.00p 2,810.00p 2,817.00p 336250
09/09/2021 2,846.00p 2,850.37p 2,809.00p 2,836.00p 299584
08/09/2021 2,889.00p 2,894.00p 2,867.00p 2,867.00p 261663
07/09/2021 2,934.00p 2,958.00p 2,898.00p 2,901.00p 207272
06/09/2021 2,910.00p 2,947.00p 2,898.00p 2,937.00p 219658
03/09/2021 2,921.00p 2,939.00p 2,886.00p 2,900.00p 309367
02/09/2021 2,910.00p 2,925.00p 2,897.00p 2,923.00p 307426
01/09/2021 2,967.00p 2,973.00p 2,886.00p 2,911.00p 302430
31/08/2021 3,001.00p 3,007.00p 2,936.82p 2,939.00p 542638
27/08/2021 3,015.00p 3,016.00p 2,978.00p 2,993.00p 228565
26/08/2021 3,009.00p 3,021.00p 2,976.00p 2,999.00p 339234
25/08/2021 3,034.00p 3,037.00p 3,001.00p 3,034.00p 276516
24/08/2021 2,999.00p 3,043.00p 2,993.00p 3,030.00p 300108
23/08/2021 3,001.00p 3,009.00p 2,968.00p 2,995.00p 236088
20/08/2021 2,982.00p 3,005.00p 2,941.28p 2,977.00p 367055
19/08/2021 2,960.00p 2,989.00p 2,951.84p 2,977.00p 404123
18/08/2021 2,961.00p 3,000.00p 2,936.00p 2,998.00p 410843
17/08/2021 3,004.00p 3,008.00p 2,929.00p 2,952.00p 398780
16/08/2021 3,025.00p 3,037.00p 2,995.00p 3,017.00p 301634
13/08/2021 3,074.00p 3,083.00p 3,028.00p 3,056.00p 234622
12/08/2021 3,060.00p 3,109.00p 3,055.00p 3,077.00p 395465
11/08/2021 3,051.00p 3,068.00p 3,022.00p 3,065.00p 411596
10/08/2021 2,932.00p 3,008.00p 2,930.00p 3,004.00p 334853
09/08/2021 2,939.00p 2,959.00p 2,932.00p 2,937.00p 335495
06/08/2021 2,937.00p 2,958.00p 2,931.32p 2,942.00p 212581
05/08/2021 2,920.00p 2,962.00p 2,909.00p 2,946.00p 382956
04/08/2021 2,994.00p 3,010.00p 2,936.53p 2,938.00p 512117
03/08/2021 2,958.00p 2,997.00p 2,938.00p 2,982.00p 460833
02/08/2021 2,988.00p 3,017.00p 2,960.00p 2,962.00p 448771
30/07/2021 2,930.00p 2,974.00p 2,918.00p 2,972.00p 567850
29/07/2021 3,075.00p 3,075.00p 2,914.00p 2,950.00p 671725
28/07/2021 3,011.00p 3,025.00p 2,968.00p 3,018.00p 577070
27/07/2021 3,016.00p 3,041.00p 2,989.41p 3,012.00p 309696
26/07/2021 3,056.00p 3,072.00p 3,026.00p 3,036.00p 272313
23/07/2021 3,069.00p 3,098.00p 3,062.00p 3,076.00p 241859
22/07/2021 3,064.00p 3,081.00p 3,041.00p 3,053.00p 384523
21/07/2021 3,040.00p 3,080.00p 3,018.00p 3,059.00p 560009
20/07/2021 3,020.00p 3,053.00p 2,966.00p 3,017.00p 612573
19/07/2021 3,086.00p 3,089.28p 2,964.00p 2,998.00p 601509
16/07/2021 3,151.00p 3,162.00p 3,107.00p 3,121.00p 1328333
15/07/2021 3,126.00p 3,147.00p 3,103.00p 3,127.00p 330984
14/07/2021 3,148.00p 3,148.00p 3,094.00p 3,118.00p 358648
13/07/2021 3,152.00p 3,191.00p 3,152.00p 3,168.00p 285570
12/07/2021 3,159.00p 3,164.00p 3,087.00p 3,147.00p 368825
09/07/2021 3,110.00p 3,176.00p 3,093.00p 3,162.00p 419572
08/07/2021 3,081.00p 3,096.00p 3,043.00p 3,094.00p 487708
07/07/2021 3,091.00p 3,128.00p 3,070.00p 3,095.00p 532877
06/07/2021 3,086.00p 3,093.00p 3,013.00p 3,036.00p 819757
05/07/2021 3,091.00p 3,114.00p 3,084.00p 3,091.00p 307944
02/07/2021 3,151.00p 3,169.17p 3,093.00p 3,102.00p 321440
01/07/2021 3,105.00p 3,151.00p 3,096.00p 3,147.00p 393797
30/06/2021 3,086.00p 3,136.00p 3,053.00p 3,073.00p 661023
29/06/2021 3,018.00p 3,102.00p 3,016.00p 3,097.00p 568099
28/06/2021 3,064.00p 3,085.00p 3,021.00p 3,021.00p 487874
25/06/2021 3,093.00p 3,118.00p 3,060.00p 3,082.00p 356411
24/06/2021 3,107.00p 3,110.00p 3,073.00p 3,098.00p 318051
23/06/2021 3,108.00p 3,125.00p 3,083.00p 3,093.00p 432762
22/06/2021 3,076.00p 3,106.00p 3,064.00p 3,100.00p 1229038
21/06/2021 2,991.00p 3,064.00p 2,980.00p 3,064.00p 473723
18/06/2021 3,133.00p 3,137.00p 2,989.00p 3,018.00p 1199170
17/06/2021 3,183.00p 3,183.00p 3,132.00p 3,138.00p 437242
16/06/2021 3,148.00p 3,231.00p 3,130.00p 3,197.00p 694588
15/06/2021 3,100.00p 3,139.00p 3,083.00p 3,139.00p 696383
14/06/2021 3,161.00p 3,174.00p 3,078.00p 3,078.00p 394533
11/06/2021 3,152.00p 3,188.00p 3,118.00p 3,137.00p 329166
10/06/2021 3,108.00p 3,156.00p 3,088.00p 3,154.00p 629690
09/06/2021 3,197.00p 3,212.00p 3,145.00p 3,145.00p 362914
08/06/2021 3,185.00p 3,209.20p 3,175.00p 3,200.00p 327455
07/06/2021 3,192.00p 3,214.81p 3,167.00p 3,194.00p 508113
04/06/2021 3,148.00p 3,193.00p 3,129.00p 3,190.00p 423010
03/06/2021 3,115.00p 3,148.00p 3,086.00p 3,143.00p 509416
02/06/2021 3,122.00p 3,139.00p 3,033.00p 3,072.00p 600270
01/06/2021 3,054.00p 3,147.00p 3,050.00p 3,128.00p 788702
28/05/2021 3,050.00p 3,098.00p 2,975.00p 3,046.00p 667420
27/05/2021 3,126.00p 3,173.00p 2,993.42p 3,038.00p 1203841
26/05/2021 3,240.00p 3,252.00p 3,135.00p 3,150.00p 331635
25/05/2021 3,207.00p 3,221.00p 3,181.00p 3,181.00p 232422
24/05/2021 3,158.00p 3,209.00p 3,135.00p 3,200.00p 228598
21/05/2021 3,200.00p 3,210.00p 3,145.00p 3,168.00p 414646
20/05/2021 3,215.00p 3,218.07p 3,165.00p 3,206.00p 316006
19/05/2021 3,186.00p 3,194.00p 3,148.00p 3,186.00p 294670
18/05/2021 3,245.00p 3,255.00p 3,207.00p 3,220.00p 262248

*Close Price adjusted for both dividends and splits