LSE - Delayed Quote GBp

Johnson Matthey Plc (JMAT.L)

1,685.00
-46.00
(-2.66%)
As of 11:51:39 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20250.001,703.001,676.001,685.001,685.0059,632
Jun 5, 2025 55 Dividend
Jun 4, 20251,727.001,747.001,725.001,731.001,730.453,908,473
Jun 3, 20251,727.001,736.391,719.001,732.001,731.45624,108
Jun 2, 20251,739.001,739.001,707.001,730.001,729.45431,272
May 30, 20251,733.001,736.001,712.001,717.001,716.45778,426
May 29, 20251,696.001,729.001,696.001,710.001,709.461,509,606
May 28, 20251,699.001,728.001,694.001,710.001,709.46633,271
May 27, 20251,744.001,754.001,696.701,704.001,703.462,488,698
May 23, 20251,773.001,811.001,716.001,730.001,729.451,000,524
May 22, 20251,734.001,888.001,713.611,815.001,814.423,427,321
May 21, 20251,386.001,393.001,368.001,389.001,388.56519,531
May 20, 20251,394.001,398.001,352.001,392.001,391.56363,951
May 19, 20251,354.001,369.001,350.001,362.001,361.57265,396
May 16, 20251,384.001,387.001,355.001,355.001,354.57386,253
May 15, 20251,346.001,376.001,346.001,373.001,372.563,572,181
May 14, 20251,374.001,374.001,342.841,354.001,353.572,477,739
May 13, 20251,340.001,363.001,340.001,363.001,362.57295,457
May 12, 20251,342.001,369.001,330.841,347.001,346.57193,960
May 9, 20251,351.001,351.001,319.001,326.001,325.58205,514
May 8, 20251,286.001,336.001,286.001,319.001,318.58245,655
May 7, 20251,284.001,315.001,284.001,309.001,308.58216,869
May 6, 20251,280.001,313.001,280.001,299.001,298.59287,252
May 2, 20251,325.001,332.001,296.001,306.001,305.58273,432
May 1, 20251,251.001,306.001,251.001,306.001,305.58234,310
Apr 30, 20251,288.001,297.001,267.001,285.001,284.591,083,273
Apr 29, 20251,282.001,295.001,268.001,290.001,289.59359,735
Apr 28, 20251,266.001,276.961,253.001,274.001,273.60772,808
Apr 25, 202512.6512.7012.5212.5612.56375,151
Apr 24, 20251,234.001,253.001,227.001,250.001,249.601,358,218
Apr 23, 20251,238.001,260.001,219.001,240.001,239.612,260,850
Apr 22, 20251,205.001,220.001,192.001,212.001,211.61302,244
Apr 17, 20251,200.001,208.001,183.001,202.001,201.62350,206
Apr 16, 20251,206.001,206.001,185.001,200.001,199.62824,521
Apr 15, 20251,185.001,215.861,185.001,200.001,199.621,105,880
Apr 14, 20251,207.001,208.001,178.001,183.001,182.621,993,317
Apr 11, 20251,173.001,200.001,147.001,179.001,178.63557,504
Apr 10, 20251,247.001,247.001,185.001,185.001,184.62646,987
Apr 9, 20251,143.001,168.971,138.001,156.001,155.63423,951
Apr 8, 20251,175.001,204.001,162.001,181.001,180.62628,439
Apr 7, 20251,178.001,222.001,131.001,164.001,163.631,016,535
Apr 4, 20251,221.001,240.001,186.001,221.001,220.611,064,338
Apr 3, 20251,302.001,313.071,214.001,234.001,233.61813,647
Apr 2, 20251,330.001,339.001,325.001,334.001,333.58319,959
Apr 1, 20251,331.001,346.001,325.001,336.001,335.58450,540
Mar 31, 20251,332.001,363.001,303.881,324.001,323.58509,251
Mar 28, 20251,355.001,376.001,354.001,366.001,365.57406,419
Mar 27, 20251,352.001,367.001,339.001,365.001,364.57439,773
Mar 26, 20251,385.001,385.911,359.001,365.001,364.57244,568
Mar 25, 20251,347.001,387.001,338.001,380.001,379.562,577,447
Mar 24, 20251,372.001,407.001,372.001,401.001,400.55832,112
Mar 21, 20251,416.001,421.001,384.001,387.001,386.56982,343
Mar 20, 20251,435.001,450.001,404.001,416.001,415.55451,276
Mar 19, 20251,462.001,478.001,438.001,443.001,442.54543,466
Mar 18, 20251,414.001,462.001,414.001,462.001,461.54516,382
Mar 17, 20251,407.001,425.001,406.001,425.001,424.55246,429
Mar 14, 20251,395.001,420.001,395.001,410.001,409.55885,438
Mar 13, 20251,442.001,455.001,406.001,414.001,413.55377,530
Mar 12, 20251,439.001,450.001,427.001,444.001,443.541,401,872
Mar 11, 20251,444.001,468.001,422.221,429.001,428.55456,533
Mar 10, 20251,455.001,489.001,442.001,448.001,447.541,003,964
Mar 7, 20251,494.001,505.001,460.001,460.001,459.54980,382
Mar 6, 20251,489.001,522.001,470.001,509.001,508.52505,814
Mar 5, 20251,413.001,488.001,411.131,468.001,467.53501,639
Mar 4, 20251,439.001,448.001,402.001,410.001,409.55423,935
Mar 3, 20251,441.001,469.001,429.001,457.001,456.54764,108
Feb 28, 20251,421.001,440.001,415.001,430.001,429.551,631,951
Feb 27, 20251,459.001,470.111,423.001,428.001,427.55320,203
Feb 26, 20251,479.001,479.001,444.001,453.001,452.54436,148
Feb 25, 20251,471.001,471.001,435.001,440.001,439.54987,227
Feb 24, 20251,451.001,471.001,449.001,453.001,452.54333,785
Feb 21, 20251,452.001,469.001,452.001,463.001,462.54982,402
Feb 20, 20251,448.001,457.001,440.001,449.001,448.54740,322
Feb 19, 20251,446.001,466.001,445.001,445.001,444.54440,786
Feb 18, 20251,454.001,477.001,454.001,467.001,466.53561,213
Feb 17, 20251,470.001,485.001,468.001,468.001,467.53244,715
Feb 14, 20251,491.001,499.001,469.001,481.001,480.53456,924
Feb 13, 20251,478.001,489.001,461.001,475.001,474.53585,339
Feb 12, 20251,430.001,464.001,430.001,460.001,459.54356,644
Feb 11, 20251,433.001,444.001,426.001,444.001,443.541,218,378
Feb 10, 20251,432.381,439.001,422.001,435.001,434.54297,148
Feb 7, 20251,471.001,471.001,416.001,422.001,421.55358,104
Feb 6, 20251,400.001,446.001,400.001,441.001,440.54295,768
Feb 5, 20251,425.001,432.001,406.001,416.001,415.55582,498
Feb 4, 20251,407.001,427.001,401.001,420.001,419.55698,461
Feb 3, 20251,399.001,419.001,384.001,413.001,412.55622,919
Jan 31, 20251,438.001,438.001,420.001,432.001,431.54755,155
Jan 30, 20251,400.001,434.001,400.001,432.001,431.54372,078
Jan 29, 20251,394.001,414.001,389.141,410.001,409.55445,374
Jan 28, 20251,393.001,411.001,388.001,403.001,402.55422,292
Jan 27, 20251,390.001,429.001,368.001,404.001,403.55572,222
Jan 24, 20251,378.001,396.001,368.001,376.001,375.56255,530
Jan 23, 20251,355.001,378.001,355.001,367.001,366.57387,492
Jan 22, 20251,373.001,379.001,357.001,357.001,356.57395,806
Jan 21, 20251,370.001,380.001,367.001,372.001,371.56204,339
Jan 20, 20251,377.001,388.001,369.001,376.001,375.56903,480
Jan 17, 20251,361.001,382.001,361.001,375.001,374.56397,843
Jan 16, 20251,355.001,382.001,341.001,360.001,359.57701,203
Jan 15, 20251,320.001,362.691,318.001,341.001,340.57420,558
Jan 14, 20251,324.001,331.001,295.541,303.001,302.591,350,982
Jan 13, 20251,310.001,324.001,304.001,316.001,315.58442,664
Jan 10, 20251,350.001,350.001,312.001,312.001,311.58487,293
Jan 9, 20251,340.001,347.001,323.001,340.001,339.57767,047
Jan 8, 20251,343.001,360.001,330.001,343.001,342.57622,959
Jan 7, 20251,352.001,365.781,344.001,349.001,348.57286,586
Jan 6, 20251,338.001,354.001,313.001,351.001,350.57283,739
Jan 3, 20251,335.001,356.001,312.001,312.001,311.581,451,414
Jan 2, 20251,345.001,357.001,325.001,337.001,336.58228,416
Dec 31, 20241,334.001,342.001,322.001,340.001,339.5797,895
Dec 30, 20241,324.001,335.001,321.001,330.001,329.58284,219
Dec 27, 20241,350.001,352.001,333.001,335.001,334.58250,418
Dec 24, 20241,325.001,344.001,325.001,342.001,341.5762,310
Dec 23, 20241,332.001,339.001,327.001,334.001,333.58172,235
Dec 20, 20241,327.001,336.001,313.001,336.001,335.581,587,215
Dec 19, 20241,338.001,345.001,327.001,335.001,334.58738,517
Dec 18, 20241,383.001,385.001,351.001,351.001,350.57428,138
Dec 17, 20241,383.001,402.001,378.001,378.001,377.562,717,070
Dec 16, 20241,360.001,441.001,357.001,397.001,396.56772,354
Dec 13, 20241,362.001,373.001,351.001,352.001,351.575,567,175
Dec 12, 20241,384.001,394.001,362.001,371.001,370.56509,898
Dec 11, 20241,375.001,402.001,375.001,391.001,390.56383,203
Dec 10, 20241,388.001,408.001,387.001,390.001,389.56569,864
Dec 9, 20241,397.001,418.001,385.001,408.001,407.55970,451
Dec 6, 20241,381.001,410.001,378.001,387.001,386.56662,232
Dec 5, 2024 22 Dividend
Dec 5, 20241,429.001,432.001,372.001,386.001,385.56710,006
Dec 4, 20241,392.001,419.001,391.001,405.001,404.33849,822
Dec 3, 20241,394.001,415.001,388.001,388.001,387.34799,127
Dec 2, 20241,361.001,403.001,358.001,386.001,385.341,060,537
Nov 29, 20241,327.001,371.001,321.001,359.001,358.36615,504
Nov 28, 20241,334.001,351.001,326.001,330.001,329.37700,076
Nov 27, 20241,469.001,495.001,318.001,318.001,317.371,926,956
Nov 26, 20241,501.001,509.621,483.001,493.001,492.29492,425
Nov 25, 20241,516.001,521.001,497.001,509.001,508.281,422,095
Nov 22, 20241,511.001,515.111,489.001,507.001,506.29325,598
Nov 21, 20241,494.001,500.001,469.001,491.001,490.29484,343
Nov 20, 20241,505.001,521.001,490.001,495.001,494.29491,056
Nov 19, 20241,475.001,521.001,475.001,521.001,520.28508,784
Nov 18, 20241,512.001,522.691,500.001,510.001,509.28367,220
Nov 15, 20241,491.001,531.001,491.001,509.001,508.28647,634
Nov 14, 20241,486.001,506.001,476.001,502.001,501.29441,749
Nov 13, 20241,485.001,508.001,476.001,485.001,484.30560,586
Nov 12, 20241,516.001,518.121,495.001,501.001,500.29485,338
Nov 11, 20241,520.001,537.001,503.001,528.001,527.281,003,185
Nov 8, 20241,522.001,523.001,492.001,503.001,502.29489,896
Nov 7, 20241,511.001,536.911,507.001,523.001,522.281,159,526
Nov 6, 20241,501.001,554.171,490.001,503.001,502.291,021,157
Nov 5, 20241,500.001,519.001,496.001,508.001,507.28507,399
Nov 4, 20241,512.001,535.001,510.001,512.001,511.28555,748
Nov 1, 20241,475.001,518.001,475.001,517.001,516.28671,343
Oct 31, 20241,491.001,498.001,479.001,488.001,487.29940,082
Oct 30, 20241,490.001,516.001,490.001,496.001,495.29617,294
Oct 29, 20241,550.001,550.001,503.001,506.001,505.29547,683
Oct 28, 20241,534.001,542.671,526.001,530.001,529.27405,293
Oct 25, 20241,523.001,538.001,514.001,531.001,530.27321,671
Oct 24, 20241,516.001,550.001,516.001,532.001,531.27302,135
Oct 23, 20241,544.001,544.001,511.001,521.001,520.28393,923
Oct 22, 20241,516.001,538.001,514.001,534.001,533.27432,519
Oct 21, 20241,519.001,543.001,519.001,523.001,522.28821,673
Oct 18, 20241,518.001,531.001,511.771,525.001,524.28580,923
Oct 17, 20241,508.001,520.001,491.001,510.001,509.28577,388
Oct 16, 20241,493.001,510.681,486.001,502.001,501.29722,819
Oct 15, 20241,514.001,520.001,474.001,484.001,483.30683,950
Oct 14, 20241,540.001,540.001,501.001,514.001,513.282,423,444
Oct 11, 20241,519.001,533.001,514.001,529.001,528.27375,944
Oct 10, 20241,535.001,539.001,512.001,519.001,518.28494,064
Oct 9, 20241,504.001,539.001,504.001,532.001,531.27392,190
Oct 8, 20241,511.001,531.041,507.001,512.001,511.28488,196
Oct 7, 20241,535.001,550.001,526.001,546.001,545.271,432,427
Oct 4, 20241,500.001,548.001,500.001,542.001,541.27536,709
Oct 3, 20241,515.001,526.001,500.001,505.001,504.291,060,554
Oct 2, 20241,525.001,546.001,522.001,534.001,533.27571,355
Oct 1, 20241,505.001,555.001,505.001,542.001,541.27799,053
Sep 30, 20241,528.001,562.001,515.001,521.001,520.28763,033
Sep 27, 20241,505.001,571.541,505.001,563.001,562.26581,943
Sep 26, 20241,510.001,533.001,504.001,533.001,532.27386,280
Sep 25, 20241,481.001,499.281,479.001,491.001,490.29393,580
Sep 24, 20241,484.001,509.551,474.001,496.001,495.29797,426
Sep 23, 20241,457.001,472.751,448.001,471.001,470.30519,584
Sep 20, 20241,590.001,595.001,467.001,470.001,469.303,978,051
Sep 19, 20241,602.001,617.001,593.001,607.001,606.24525,026
Sep 18, 20241,607.001,608.601,583.001,584.001,583.25487,343
Sep 17, 20241,621.001,621.001,590.001,611.001,610.24355,973
Sep 16, 20241,596.001,602.001,574.001,579.001,578.25354,046
Sep 13, 20241,589.001,604.001,584.001,603.001,602.24470,414
Sep 12, 20241,595.001,595.001,577.001,586.001,585.252,993,348
Sep 11, 20241,590.001,593.941,569.001,570.001,569.26306,504
Sep 10, 20241,546.001,600.001,546.001,581.001,580.25511,359
Sep 9, 20241,564.001,585.001,562.001,585.001,584.25301,143
Sep 6, 20241,555.001,602.001,555.001,565.001,564.26418,359
Sep 5, 20241,612.001,612.001,570.261,595.001,594.24264,736
Sep 4, 20241,533.001,577.001,533.001,573.001,572.25408,691
Sep 3, 20241,622.001,630.001,562.001,570.001,569.26375,665
Sep 2, 20241,635.001,636.001,605.001,624.001,623.23299,162
Aug 30, 20241,652.001,652.001,625.001,635.001,634.22478,330
Aug 29, 20241,591.001,643.001,591.001,628.001,627.23158,139
Aug 28, 20241,628.001,638.001,619.001,629.001,628.23202,100
Aug 27, 20241,626.001,636.001,615.001,629.001,628.232,255,469
Aug 23, 20241,593.001,624.001,593.001,618.001,617.23244,003
Aug 22, 20241,593.001,623.001,593.001,609.001,608.24440,717
Aug 21, 20241,576.001,612.001,576.001,612.001,611.24940,300
Aug 20, 20241,598.001,610.001,583.001,585.001,584.25299,228
Aug 19, 20241,550.001,602.941,548.001,599.001,598.241,980,692
Aug 16, 20241,585.001,609.391,580.001,585.001,584.25462,043
Aug 15, 20241,550.001,603.441,550.001,594.001,593.24314,046
Aug 14, 20241,549.001,602.001,549.001,568.001,567.26391,092
Aug 13, 20241,555.001,586.671,555.001,585.001,584.251,549,118
Aug 12, 20241,581.001,598.001,572.001,577.001,576.25338,797
Aug 9, 20241,575.001,596.001,571.001,576.001,575.25392,398
Aug 8, 20241,554.001,584.001,554.001,575.001,574.25949,835
Aug 7, 20241,545.001,603.001,545.001,585.001,584.25763,789
Aug 6, 20241,576.001,591.001,545.001,556.001,555.26606,064
Aug 5, 20241,560.001,572.341,528.001,565.001,564.26522,489
Aug 2, 20241,633.001,634.001,592.001,592.001,591.24664,336
Aug 1, 20241,607.001,644.001,603.001,603.001,602.24654,057
Jul 31, 20241,640.001,656.001,636.001,639.001,638.22599,335
Jul 30, 20241,638.001,639.001,618.001,628.001,627.231,358,435
Jul 29, 20241,650.001,672.001,634.001,640.001,639.22374,974
Jul 26, 20241,585.001,663.001,585.001,655.001,654.22482,296
Jul 25, 20241,718.001,718.001,601.001,619.001,618.23640,462
Jul 24, 20241,675.001,695.001,662.001,674.001,673.21545,202
Jul 23, 20241,692.001,700.001,679.001,682.001,681.20399,580
Jul 22, 20241,705.001,711.001,687.001,704.001,703.19375,224
Jul 19, 20241,720.001,720.001,684.001,686.001,685.20370,887
Jul 18, 20241,696.001,708.001,685.001,700.001,699.19735,084
Jul 17, 20241,670.001,700.001,667.001,695.001,694.20543,263
Jul 16, 20241,698.001,698.001,667.001,683.001,682.20471,083
Jul 15, 20241,694.001,697.001,670.001,682.001,681.20421,959
Jul 12, 20241,708.001,716.001,666.001,692.001,691.20457,872
Jul 11, 20241,679.001,743.111,669.001,699.001,698.19632,478
Jul 10, 20241,679.001,679.001,650.001,657.001,656.21413,937
Jul 9, 20241,673.001,673.001,636.001,648.001,647.22621,069
Jul 8, 20241,661.001,670.001,639.331,659.001,658.21391,302
Jul 5, 20241,645.001,685.001,645.001,661.001,660.212,509,804
Jul 4, 20241,660.001,660.001,620.921,650.001,649.22570,267
Jul 3, 20241,603.001,654.691,602.521,625.001,624.23983,111
Jul 2, 20241,555.001,589.001,555.001,578.001,577.25490,927
Jul 1, 20241,553.001,583.001,553.001,575.001,574.25873,537
Jun 28, 20241,600.001,600.001,558.001,567.001,566.26260,150
Jun 27, 20241,595.001,600.001,571.001,585.001,584.25361,536
Jun 26, 20241,610.001,610.001,587.001,594.001,593.24646,240
Jun 25, 20241,632.001,632.001,591.001,595.001,594.24973,365
Jun 24, 20241,566.001,624.001,560.001,624.001,623.23618,831
Jun 21, 20241,552.001,576.001,532.001,569.001,568.261,279,145
Jun 20, 20241,543.001,562.001,535.001,551.001,550.26371,680
Jun 19, 20241,560.001,561.001,538.001,546.001,545.27421,634
Jun 18, 20241,561.001,561.001,543.001,560.001,559.26450,174
Jun 17, 20241,562.001,562.001,531.221,544.001,543.27317,667
Jun 14, 20241,575.001,585.001,547.001,551.001,550.26282,611
Jun 13, 20241,600.001,619.741,579.001,579.001,578.25718,201
Jun 12, 20241,622.001,643.001,610.001,627.001,626.23618,706
Jun 11, 20241,668.001,668.001,610.001,619.001,618.231,357,405
Jun 10, 20241,600.001,634.001,600.001,632.001,631.23425,593
Jun 7, 20241,689.001,689.001,626.761,640.001,639.22264,211
Jun 6, 2024 55 Dividend
Jun 6, 20241,661.001,727.001,644.001,659.001,658.211,015,025
Jun 5, 20241,705.001,738.991,704.001,716.001,714.64432,931

Related Tickers

VCT.L Victrex plc
797.00
-0.25%
 
CRDA.L Croda International Plc
3,043.00
+0.40%
 
TET.L Treatt plc
268.00
+1.13%
 
ESNT.L Essentra plc
96.30
+0.31%
 
VRS.L Versarien plc
0.0413
-10.22%
 
LIN.F Linde plc
414.80
+0.10%
 
ZTF.L Zotefoams plc
307.00
-1.60%
 
OCI.AS OCI N.V.
7.75
-0.26%
 
LIN.DE Linde plc
414.80
+0.24%
 
MATV Mativ Holdings, Inc.
6.49
-0.61%