1. Share Prices

  2. Johnson Matthey PLC (JMAT)

1,753.00p-16.00 (-0.90%)18 Apr 2024, 18:45
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
Apr 18, 20241787.00p1787.00p1751.00p1753.00p497,963
Apr 17, 20241770.00p1778.00p1759.63p1769.00p360,311
Apr 16, 20241764.00p1782.00p1758.00p1767.00p461,844
Apr 15, 20241820.00p1820.00p1772.00p1797.00p419,761
Apr 12, 20241790.00p1805.00p1773.00p1777.00p672,203
Apr 11, 20241762.00p1806.00p1762.00p1784.00p812,918
Apr 10, 20241802.00p1829.00p1765.00p1778.00p1,265,504
Apr 9, 20241763.00p1815.00p1763.00p1801.00p823,602
Apr 8, 20241775.00p1789.71p1770.00p1770.00p438,632
Apr 5, 20241800.00p1804.00p1765.00p1779.00p359,246
Apr 4, 20241794.00p1808.00p1793.00p1797.00p772,599
Apr 3, 20241790.00p1798.00p1783.00p1794.00p521,777
Apr 2, 20241784.00p1808.00p1779.00p1790.00p704,644
Mar 28, 20241793.50p1797.50p1771.50p1789.00p1,010,762
Mar 27, 20241825.00p1825.00p1766.50p1794.00p1,529,208
Mar 26, 20241781.50p1832.50p1781.50p1815.50p820,725
Mar 25, 20241835.00p1843.00p1809.00p1826.00p1,135,728
Mar 22, 20241866.00p1880.00p1836.00p1846.00p438,382
Mar 21, 20241864.00p1875.00p1818.00p1860.00p379,872
Mar 20, 20241820.00p1880.50p1796.00p1840.00p1,007,322
Mar 19, 20241743.00p1743.00p1695.00p1707.50p491,025
Mar 18, 20241720.00p1722.00p1695.50p1709.00p293,119
Mar 15, 20241676.00p1712.00p1676.00p1706.50p1,321,045
Mar 14, 20241692.00p1698.50p1674.00p1682.50p329,427
Mar 13, 20241708.00p1708.00p1685.00p1689.00p433,668
Mar 12, 20241691.50p1711.50p1670.00p1705.50p284,867
Mar 11, 20241673.00p1711.00p1663.00p1683.00p437,908
Mar 8, 20241682.00p1699.50p1671.00p1696.50p1,227,616
Mar 7, 20241656.00p1693.50p1634.50p1681.00p1,165,678
Mar 6, 20241582.50p1650.50p1580.50p1650.50p916,153
Mar 5, 20241577.00p1611.50p1552.00p1593.50p582,018
Mar 4, 20241572.50p1573.00p1558.00p1571.00p313,620
Mar 1, 20241551.00p1587.50p1548.00p1579.50p567,291
Feb 29, 20241540.00p1559.56p1534.00p1541.50p732,315
Feb 28, 20241575.00p1587.00p1529.50p1548.00p463,410
Feb 27, 20241560.00p1594.50p1560.00p1582.00p249,320
Feb 26, 20241589.50p1599.00p1565.00p1582.50p341,077
Feb 23, 20241595.50p1606.00p1578.00p1591.00p587,576
Feb 22, 20241602.50p1620.00p1588.50p1590.00p480,937
Feb 21, 20241617.00p1628.50p1585.00p1596.50p509,786
Feb 20, 20241635.50p1654.00p1628.50p1628.50p417,779
Feb 19, 20241655.00p1660.50p1626.58p1633.50p314,262
Feb 16, 20241648.00p1669.00p1638.00p1651.00p416,300
Feb 15, 20241611.50p1641.50p1601.50p1639.00p382,129
Feb 14, 20241571.50p1612.50p1571.50p1596.50p237,222
Feb 13, 20241620.00p1630.50p1595.00p1600.00p468,397
Feb 12, 20241613.00p1613.00p1580.50p1607.00p419,914
Feb 9, 20241600.00p1602.50p1575.50p1581.50p264,758
Feb 8, 20241606.00p1617.00p1590.50p1593.00p366,170
Feb 7, 20241571.00p1619.00p1571.00p1591.00p1,257,967
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.