1. Share Prices

  2. Johnson Matthey PLC (JMAT)

2,000.00p-8.00 (-0.40%)05 Dec 2025, 16:47
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
Dec 4, 20252016.00p2028.00p2000.00p2008.00p301,923
Dec 3, 20252008.00p2042.00p2004.00p2016.00p776,590
Dec 2, 20251982.00p2018.00p1982.00p2010.00p537,912
Dec 1, 20251977.00p2010.00p1970.00p1991.00p428,049
Nov 28, 20251997.00p1997.00p1963.00p1990.00p370,621
Nov 27, 20252010.00p2010.00p1939.00p1944.00p666,762
Nov 26, 20251994.00p1994.00p1947.00p1964.00p540,393
Nov 25, 20251939.00p1959.00p1909.00p1959.00p544,450
Nov 24, 20251975.00p2006.00p1911.00p1926.17p930,235
Nov 21, 20252002.00p2016.00p1954.00p1974.00p984,353
Nov 20, 20252080.00p2118.00p1980.00p2018.00p786,448
Nov 19, 20252080.00p2112.00p2064.00p2088.00p320,139
Nov 18, 20252078.00p2096.00p2052.00p2076.00p341,548
Nov 17, 20252150.00p2150.00p2092.00p2094.00p340,148
Nov 14, 20252164.00p2166.00p2124.00p2150.00p591,465
Nov 13, 20252148.00p2190.02p2142.00p2174.00p151,250
Nov 12, 20252158.00p2170.00p2128.00p2160.00p252,361
Nov 11, 20252158.00p2158.00p2120.00p2140.00p600,131
Nov 10, 20252070.00p2156.00p2070.00p2140.00p213,857
Nov 7, 20252072.00p2142.00p2072.00p2124.00p402,657
Nov 6, 20252140.00p2140.00p2113.12p2126.00p175,023
Nov 5, 20252114.00p2134.00p2102.00p2132.00p311,621
Nov 4, 20252078.00p2116.00p2076.00p2114.00p782,342
Nov 3, 20252158.00p2158.00p2100.00p2104.00p264,742
Oct 31, 20252176.00p2176.00p2120.00p2132.00p283,866
Oct 30, 20252180.00p2180.00p2156.00p2170.00p177,077
Oct 29, 20252198.00p2198.00p2172.00p2178.00p398,174
Oct 28, 20252158.00p2174.00p2150.00p2174.00p207,638
Oct 27, 20252160.00p2174.00p2142.00p2160.00p816,278
Oct 24, 20252146.00p2168.00p2128.00p2168.00p274,436
Oct 23, 20252114.00p2146.00p2104.00p2146.00p552,744
Oct 22, 20252092.00p2116.00p2086.00p2100.00p427,503
Oct 21, 20252160.00p2160.00p2088.00p2098.00p584,137
Oct 20, 20252148.00p2158.00p2132.00p2158.00p149,803
Oct 17, 20252084.00p2137.00p2084.00p2136.00p320,920
Oct 16, 20252164.00p2170.00p2118.00p2136.00p359,210
Oct 15, 20252122.00p2188.00p2116.00p2156.00p528,898
Oct 14, 20252098.00p2118.00p2088.00p2116.00p399,734
Oct 13, 20252070.00p2110.00p2062.25p2098.00p290,250
Oct 10, 20252076.00p2088.00p2056.00p2066.00p323,912
Oct 9, 20252110.00p2112.00p2042.00p2068.00p874,657
Oct 8, 20252040.00p2048.00p2028.00p2046.00p310,806
Oct 7, 20252014.00p2046.36p2014.00p2030.00p145,427
Oct 6, 20252034.00p2038.00p2008.00p2034.00p211,288
Oct 3, 20251985.00p2038.00p1985.00p2034.00p443,933
Oct 2, 20252046.00p2062.00p2018.00p2020.00p286,846
Oct 1, 20252034.00p2044.00p2004.10p2040.00p383,336
Sep 30, 20251949.00p2020.00p1949.00p2010.00p581,587
Sep 29, 20251985.00p2004.00p1977.00p1998.00p273,488
Sep 26, 20251959.00p1981.00p1944.00p1979.00p317,344
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68