1,789.00p-5.00 (-0.28%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Johnson Matthey PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 20241583.00p1606.50p1573.00p1602.00p906,248
Feb 5, 20241593.50p1623.50p1577.00p1585.50p776,031
Feb 2, 20241635.00p1650.00p1588.00p1588.00p336,188
Feb 1, 20241622.00p1636.00p1612.00p1621.50p687,744
Jan 31, 20241616.50p1637.00p1607.00p1627.00p468,427
Jan 30, 20241639.00p1663.00p1622.50p1622.50p393,311
Jan 29, 20241652.50p1664.00p1627.50p1640.50p405,953
Jan 26, 20241621.00p1694.50p1606.50p1661.00p559,048
Jan 25, 20241613.00p1624.00p1593.00p1613.00p481,725
Jan 24, 20241601.00p1616.00p1597.50p1614.50p441,146
Jan 23, 20241585.00p1604.50p1578.00p1586.00p603,527
Jan 22, 20241537.50p1594.50p1537.50p1577.50p2,468,436
Jan 19, 20241619.00p1629.50p1571.00p1577.50p1,074,284
Jan 18, 20241600.00p1616.50p1557.50p1604.50p546,409
Showing 1 to 50 of 253