LSE - Delayed Quote GBp

Johnson Matthey Plc (JMAT.L)

Compare
1,221.00
-13.00
(-1.05%)
At close: 4:40:54 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,221.001,240.001,186.001,221.001,221.001,064,333
Apr 3, 20251,302.001,313.071,214.001,234.001,234.00813,647
Apr 2, 20251,330.001,339.001,325.001,334.001,334.00319,959
Apr 1, 20251,331.001,346.001,325.001,336.001,336.00450,540
Mar 31, 20251,332.001,363.001,303.881,324.001,324.00509,251
Mar 28, 20251,355.001,376.001,354.001,366.001,366.00406,419
Mar 27, 20251,352.001,367.001,339.001,365.001,365.00439,773
Mar 26, 20251,385.001,385.911,359.001,365.001,365.00244,568
Mar 25, 20251,347.001,387.001,338.001,380.001,380.002,577,447
Mar 24, 20251,372.001,407.001,372.001,401.001,401.00832,112
Mar 21, 20251,416.001,421.001,384.001,387.001,387.00982,343
Mar 20, 20251,435.001,450.001,404.001,416.001,416.00451,276
Mar 19, 20251,462.001,478.001,438.001,443.001,443.00543,466
Mar 18, 20251,414.001,462.001,414.001,462.001,462.00516,382
Mar 17, 20251,407.001,425.001,406.001,425.001,425.00246,429
Mar 14, 20251,395.001,420.001,395.001,410.001,410.00885,438
Mar 13, 20251,442.001,455.001,406.001,414.001,414.00377,530
Mar 12, 20251,439.001,450.001,427.001,444.001,444.001,401,872
Mar 11, 20251,444.001,468.001,422.221,429.001,429.00456,533
Mar 10, 20251,455.001,489.001,442.001,448.001,448.001,003,964
Mar 7, 20251,494.001,505.001,460.001,460.001,460.00980,382
Mar 6, 20251,489.001,522.001,470.001,509.001,509.00505,814
Mar 5, 20251,413.001,488.001,411.131,468.001,468.00501,639
Mar 4, 20251,439.001,448.001,402.001,410.001,410.00423,935
Mar 3, 20251,441.001,469.001,429.001,457.001,457.00764,108
Feb 28, 20251,421.001,440.001,415.001,430.001,430.001,631,951
Feb 27, 20251,459.001,470.111,423.001,428.001,428.00320,203
Feb 26, 20251,479.001,479.001,444.001,453.001,453.00436,148
Feb 25, 20251,471.001,471.001,435.001,440.001,440.00987,227
Feb 24, 20251,451.001,471.001,449.001,453.001,453.00333,785
Feb 21, 20251,452.001,469.001,452.001,463.001,463.00982,402
Feb 20, 20251,448.001,457.001,440.001,449.001,449.00740,322
Feb 19, 20251,446.001,466.001,445.001,445.001,445.00440,786
Feb 18, 20251,454.001,477.001,454.001,467.001,467.00561,213
Feb 17, 20251,470.001,485.001,468.001,468.001,468.00244,715
Feb 14, 20251,491.001,499.001,469.001,481.001,481.00456,924
Feb 13, 20251,478.001,489.001,461.001,475.001,475.00585,339
Feb 12, 20251,430.001,464.001,430.001,460.001,460.00356,644
Feb 11, 20251,433.001,444.001,426.001,444.001,444.001,218,378
Feb 10, 20251,432.381,439.001,422.001,435.001,435.00297,148
Feb 7, 20251,471.001,471.001,416.001,422.001,422.00358,104
Feb 6, 20251,400.001,446.001,400.001,441.001,441.00295,768
Feb 5, 20251,425.001,432.001,406.001,416.001,416.00582,498
Feb 4, 20251,407.001,427.001,401.001,420.001,420.00698,461
Feb 3, 20251,399.001,419.001,384.001,413.001,413.00622,919
Jan 31, 20251,438.001,438.001,420.001,432.001,432.00755,155
Jan 30, 20251,400.001,434.001,400.001,432.001,432.00372,078
Jan 29, 20251,394.001,414.001,389.141,410.001,410.00445,374
Jan 28, 20251,393.001,411.001,388.001,403.001,403.00422,292
Jan 27, 20251,390.001,429.001,368.001,404.001,404.00572,222
Jan 24, 20251,378.001,396.001,368.001,376.001,376.00255,530
Jan 23, 20251,355.001,378.001,355.001,367.001,367.00387,492
Jan 22, 20251,373.001,379.001,357.001,357.001,357.00395,806
Jan 21, 20251,370.001,380.001,367.001,372.001,372.00204,339
Jan 20, 20251,377.001,388.001,369.001,376.001,376.00903,480
Jan 17, 20251,361.001,382.001,361.001,375.001,375.00397,843
Jan 16, 20251,355.001,382.001,341.001,360.001,360.00701,203
Jan 15, 20251,320.001,362.691,318.001,341.001,341.00420,558
Jan 14, 20251,324.001,331.001,295.541,303.001,303.001,350,982
Jan 13, 20251,310.001,324.001,304.001,316.001,316.00442,664
Jan 10, 20251,350.001,350.001,312.001,312.001,312.00487,293
Jan 9, 20251,340.001,347.001,323.001,340.001,340.00767,047
Jan 8, 20251,343.001,360.001,330.001,343.001,343.00622,959
Jan 7, 20251,352.001,365.781,344.001,349.001,349.00286,586
Jan 6, 20251,338.001,354.001,313.001,351.001,351.00283,739
Jan 3, 20251,335.001,356.001,312.001,312.001,312.001,451,414
Jan 2, 20251,345.001,357.001,325.001,337.001,337.00228,416
Dec 31, 20241,334.001,342.001,322.001,340.001,340.0097,895
Dec 30, 20241,324.001,335.001,321.001,330.001,330.00284,219
Dec 27, 20241,350.001,352.001,333.001,335.001,335.00250,418
Dec 24, 20241,325.001,344.001,325.001,342.001,342.0062,310
Dec 23, 20241,332.001,339.001,327.001,334.001,334.00172,235
Dec 20, 20241,327.001,336.001,313.001,336.001,336.001,587,215
Dec 19, 20241,338.001,345.001,327.001,335.001,335.00738,517
Dec 18, 20241,383.001,385.001,351.001,351.001,351.00428,138
Dec 17, 20241,383.001,402.001,378.001,378.001,378.002,717,070
Dec 16, 20241,360.001,441.001,357.001,397.001,397.00772,354
Dec 13, 20241,362.001,373.001,351.001,352.001,352.005,567,175
Dec 12, 20241,384.001,394.001,362.001,371.001,371.00509,898
Dec 11, 20241,375.001,402.001,375.001,391.001,391.00383,203
Dec 10, 20241,388.001,408.001,387.001,390.001,390.00569,864
Dec 9, 20241,397.001,418.001,385.001,408.001,408.00970,451
Dec 6, 20241,381.001,410.001,378.001,387.001,387.00662,232
Dec 5, 2024 22.00 Dividend
Dec 5, 20241,429.001,432.001,372.001,386.001,386.00710,006
Dec 4, 20241,392.001,419.001,391.001,405.001,404.78849,822
Dec 3, 20241,394.001,415.001,388.001,388.001,387.78799,127
Dec 2, 20241,361.001,403.001,358.001,386.001,385.781,060,537
Nov 29, 20241,327.001,371.001,321.001,359.001,358.79615,504
Nov 28, 20241,334.001,351.001,326.001,330.001,329.79700,076
Nov 27, 20241,469.001,495.001,318.001,318.001,317.791,926,956
Nov 26, 20241,501.001,509.621,483.001,493.001,492.77492,425
Nov 25, 20241,516.001,521.001,497.001,509.001,508.761,422,095
Nov 22, 20241,511.001,515.111,489.001,507.001,506.76325,598
Nov 21, 20241,494.001,500.001,469.001,491.001,490.77484,343
Nov 20, 20241,505.001,521.001,490.001,495.001,494.77491,056
Nov 19, 20241,475.001,521.001,475.001,521.001,520.76508,784
Nov 18, 20241,512.001,522.691,500.001,510.001,509.76367,220
Nov 15, 20241,491.001,531.001,491.001,509.001,508.76647,634
Nov 14, 20241,486.001,506.001,476.001,502.001,501.76441,749
Nov 13, 20241,485.001,508.001,476.001,485.001,484.77560,586
Nov 12, 20241,516.001,518.121,495.001,501.001,500.77485,338
Nov 11, 20241,520.001,537.001,503.001,528.001,527.761,003,185
Nov 8, 20241,522.001,523.001,492.001,503.001,502.76489,896
Nov 7, 20241,511.001,536.911,507.001,523.001,522.761,159,526
Nov 6, 20241,501.001,554.171,490.001,503.001,502.761,021,157
Nov 5, 20241,500.001,519.001,496.001,508.001,507.76507,399
Nov 4, 20241,512.001,535.001,510.001,512.001,511.76555,748
Nov 1, 20241,475.001,518.001,475.001,517.001,516.76671,343
Oct 31, 20241,491.001,498.001,479.001,488.001,487.77940,082
Oct 30, 20241,490.001,516.001,490.001,496.001,495.77617,294
Oct 29, 20241,550.001,550.001,503.001,506.001,505.76547,683
Oct 28, 20241,534.001,542.671,526.001,530.001,529.76405,293
Oct 25, 20241,523.001,538.001,514.001,531.001,530.76321,671
Oct 24, 20241,516.001,550.001,516.001,532.001,531.76302,135
Oct 23, 20241,544.001,544.001,511.001,521.001,520.76393,923
Oct 22, 20241,516.001,538.001,514.001,534.001,533.76432,519
Oct 21, 20241,519.001,543.001,519.001,523.001,522.76821,673
Oct 18, 20241,518.001,531.001,511.771,525.001,524.76580,923
Oct 17, 20241,508.001,520.001,491.001,510.001,509.76577,388
Oct 16, 20241,493.001,510.681,486.001,502.001,501.76722,819
Oct 15, 20241,514.001,520.001,474.001,484.001,483.77683,950
Oct 14, 20241,540.001,540.001,501.001,514.001,513.762,423,444
Oct 11, 20241,519.001,533.001,514.001,529.001,528.76375,944
Oct 10, 20241,535.001,539.001,512.001,519.001,518.76494,064
Oct 9, 20241,504.001,539.001,504.001,532.001,531.76392,190
Oct 8, 20241,511.001,531.041,507.001,512.001,511.76488,196
Oct 7, 20241,535.001,550.001,526.001,546.001,545.761,432,427
Oct 4, 20241,500.001,548.001,500.001,542.001,541.76536,709
Oct 3, 20241,515.001,526.001,500.001,505.001,504.761,060,554
Oct 2, 20241,525.001,546.001,522.001,534.001,533.76571,355
Oct 1, 20241,505.001,555.001,505.001,542.001,541.76799,053
Sep 30, 20241,528.001,562.001,515.001,521.001,520.76763,033
Sep 27, 20241,505.001,571.541,505.001,563.001,562.76581,943
Sep 26, 20241,510.001,533.001,504.001,533.001,532.76386,280
Sep 25, 20241,481.001,499.281,479.001,491.001,490.77393,580
Sep 24, 20241,484.001,509.551,474.001,496.001,495.77797,426
Sep 23, 20241,457.001,472.751,448.001,471.001,470.77519,584
Sep 20, 20241,590.001,595.001,467.001,470.001,469.773,978,051
Sep 19, 20241,602.001,617.001,593.001,607.001,606.75525,026
Sep 18, 20241,607.001,608.601,583.001,584.001,583.75487,343
Sep 17, 20241,621.001,621.001,590.001,611.001,610.75355,973
Sep 16, 20241,596.001,602.001,574.001,579.001,578.75354,046
Sep 13, 20241,589.001,604.001,584.001,603.001,602.75470,414
Sep 12, 20241,595.001,595.001,577.001,586.001,585.752,993,348
Sep 11, 20241,590.001,593.941,569.001,570.001,569.75306,504
Sep 10, 20241,546.001,600.001,546.001,581.001,580.75511,359
Sep 9, 20241,564.001,585.001,562.001,585.001,584.75301,143
Sep 6, 20241,555.001,602.001,555.001,565.001,564.76418,359
Sep 5, 20241,612.001,612.001,570.261,595.001,594.75264,736
Sep 4, 20241,533.001,577.001,533.001,573.001,572.75408,691
Sep 3, 20241,622.001,630.001,562.001,570.001,569.75375,665
Sep 2, 20241,635.001,636.001,605.001,624.001,623.75299,162
Aug 30, 20241,652.001,652.001,625.001,635.001,634.74478,330
Aug 29, 20241,591.001,643.001,591.001,628.001,627.75158,139
Aug 28, 20241,628.001,638.001,619.001,629.001,628.74202,100
Aug 27, 20241,626.001,636.001,615.001,629.001,628.742,255,469
Aug 23, 20241,593.001,624.001,593.001,618.001,617.75244,003
Aug 22, 20241,593.001,623.001,593.001,609.001,608.75440,717
Aug 21, 20241,576.001,612.001,576.001,612.001,611.75940,300
Aug 20, 20241,598.001,610.001,583.001,585.001,584.75299,228
Aug 19, 20241,550.001,602.941,548.001,599.001,598.751,980,692
Aug 16, 20241,585.001,609.391,580.001,585.001,584.75462,043
Aug 15, 20241,550.001,603.441,550.001,594.001,593.75314,046
Aug 14, 20241,549.001,602.001,549.001,568.001,567.75391,092
Aug 13, 20241,555.001,586.671,555.001,585.001,584.751,549,118
Aug 12, 20241,581.001,598.001,572.001,577.001,576.75338,797
Aug 9, 20241,575.001,596.001,571.001,576.001,575.75392,398
Aug 8, 20241,554.001,584.001,554.001,575.001,574.75949,835
Aug 7, 20241,545.001,603.001,545.001,585.001,584.75763,789
Aug 6, 20241,576.001,591.001,545.001,556.001,555.76606,064
Aug 5, 20241,560.001,572.341,528.001,565.001,564.76522,489
Aug 2, 20241,633.001,634.001,592.001,592.001,591.75664,336
Aug 1, 20241,607.001,644.001,603.001,603.001,602.75654,057
Jul 31, 20241,640.001,656.001,636.001,639.001,638.74599,335
Jul 30, 20241,638.001,639.001,618.001,628.001,627.751,358,435
Jul 29, 20241,650.001,672.001,634.001,640.001,639.74374,974
Jul 26, 20241,585.001,663.001,585.001,655.001,654.74482,296
Jul 25, 20241,718.001,718.001,601.001,619.001,618.75640,462
Jul 24, 20241,675.001,695.001,662.001,674.001,673.74545,202
Jul 23, 20241,692.001,700.001,679.001,682.001,681.74399,580
Jul 22, 20241,705.001,711.001,687.001,704.001,703.73375,224
Jul 19, 20241,720.001,720.001,684.001,686.001,685.74370,887
Jul 18, 20241,696.001,708.001,685.001,700.001,699.73735,084
Jul 17, 20241,670.001,700.001,667.001,695.001,694.73543,263
Jul 16, 20241,698.001,698.001,667.001,683.001,682.74471,083
Jul 15, 20241,694.001,697.001,670.001,682.001,681.74421,959
Jul 12, 20241,708.001,716.001,666.001,692.001,691.74457,872
Jul 11, 20241,679.001,743.111,669.001,699.001,698.73632,478
Jul 10, 20241,679.001,679.001,650.001,657.001,656.74413,937
Jul 9, 20241,673.001,673.001,636.001,648.001,647.74621,069
Jul 8, 20241,661.001,670.001,639.331,659.001,658.74391,302
Jul 5, 20241,645.001,685.001,645.001,661.001,660.742,509,804
Jul 4, 20241,660.001,660.001,620.921,650.001,649.74570,267
Jul 3, 20241,603.001,654.691,602.521,625.001,624.75983,111
Jul 2, 20241,555.001,589.001,555.001,578.001,577.75490,927
Jul 1, 20241,553.001,583.001,553.001,575.001,574.75873,537
Jun 28, 20241,600.001,600.001,558.001,567.001,566.75260,150
Jun 27, 20241,595.001,600.001,571.001,585.001,584.75361,536
Jun 26, 20241,610.001,610.001,587.001,594.001,593.75646,240
Jun 25, 20241,632.001,632.001,591.001,595.001,594.75973,365
Jun 24, 20241,566.001,624.001,560.001,624.001,623.75618,831
Jun 21, 20241,552.001,576.001,532.001,569.001,568.751,279,145
Jun 20, 20241,543.001,562.001,535.001,551.001,550.76371,680
Jun 19, 20241,560.001,561.001,538.001,546.001,545.76421,634
Jun 18, 20241,561.001,561.001,543.001,560.001,559.76450,174
Jun 17, 20241,562.001,562.001,531.221,544.001,543.76317,667
Jun 14, 20241,575.001,585.001,547.001,551.001,550.76282,611
Jun 13, 20241,600.001,619.741,579.001,579.001,578.75718,201
Jun 12, 20241,622.001,643.001,610.001,627.001,626.75618,706
Jun 11, 20241,668.001,668.001,610.001,619.001,618.751,357,405
Jun 10, 20241,600.001,634.001,600.001,632.001,631.74425,593
Jun 7, 20241,689.001,689.001,626.761,640.001,639.74264,211
Jun 6, 2024 55.00 Dividend
Jun 6, 20241,661.001,727.001,644.001,659.001,658.741,015,025
Jun 5, 20241,705.001,738.991,704.001,716.001,715.18432,931
Jun 4, 20241,733.001,747.001,719.001,735.001,734.171,018,864
Jun 3, 20241,764.001,773.001,747.001,752.001,751.16410,426
May 31, 20241,746.001,776.001,730.001,758.001,757.16965,067
May 30, 20241,718.001,761.001,718.001,747.001,746.17544,864
May 29, 20241,811.001,811.001,744.001,744.001,743.17587,858
May 28, 20241,818.001,818.001,783.001,794.001,793.14507,039
May 24, 20241,793.001,813.001,756.001,784.001,783.15600,818
May 23, 20241,770.001,808.001,713.001,786.001,785.15679,842
May 22, 20241,816.001,824.001,794.001,807.001,806.14366,212
May 21, 20241,838.001,838.001,801.001,822.001,821.13487,915
May 20, 20241,863.001,870.001,831.001,835.001,834.12358,021
May 17, 20241,837.001,848.001,827.001,845.001,844.123,389,654
May 16, 20241,892.001,892.001,836.001,838.001,837.12416,009
May 15, 20241,900.001,900.001,861.001,861.001,860.11312,629
May 14, 20241,844.001,878.341,829.001,865.001,864.11390,626
May 13, 20241,879.001,887.001,832.001,850.001,849.121,230,283
May 10, 20241,870.001,890.001,863.001,870.001,869.11414,531
May 9, 20241,872.001,917.071,866.001,866.001,865.11447,296
May 8, 20241,849.001,880.001,846.001,870.001,869.11658,492
May 7, 20241,820.001,853.001,811.001,853.001,852.12264,472
May 3, 20241,788.001,827.001,770.001,804.001,803.14164,957
May 2, 20241,774.001,799.001,751.001,790.001,789.15216,194
May 1, 20241,762.001,780.001,756.001,757.001,756.16192,790
Apr 30, 20241,819.001,792.001,755.001,756.001,755.16254,699
Apr 29, 20241,720.001,781.001,720.001,778.001,777.15256,992
Apr 26, 20241,763.001,763.001,735.001,747.001,746.17286,200
Apr 25, 20241,771.001,771.001,729.001,742.001,741.17289,581
Apr 24, 20241,789.001,795.001,763.001,766.001,765.16300,233
Apr 23, 20241,805.001,805.001,773.001,785.001,784.15402,213
Apr 22, 20241,809.001,809.001,778.001,778.001,777.15359,812
Apr 19, 20241,779.001,788.001,749.001,788.001,787.15343,038
Apr 18, 20241,787.001,787.001,751.001,753.001,752.16497,963
Apr 17, 20241,770.001,778.001,759.631,769.001,768.16360,311
Apr 16, 20241,764.001,782.001,758.001,767.001,766.16461,844
Apr 15, 20241,820.001,820.001,772.001,797.001,796.14419,761
Apr 12, 20241,790.001,805.001,773.001,777.001,776.15672,203
Apr 11, 20241,762.001,806.001,762.001,784.001,783.15812,918
Apr 10, 20241,802.001,829.001,765.001,778.001,777.151,265,504
Apr 9, 20241,763.001,815.001,763.001,801.001,800.14823,602
Apr 8, 20241,775.001,789.711,770.001,770.001,769.16438,632
Apr 5, 20241,800.001,804.001,765.001,779.001,778.15359,246
Apr 4, 20241,794.001,808.001,793.001,797.001,796.14772,599

Related Tickers

CRDA.L Croda International Plc
2,754.00
-1.96%
 
VCT.L Victrex plc
788.00
-2.60%
 
SYNT.L Synthomer plc
93.50
-5.46%
 
TET.L Treatt plc
314.50
-2.02%
 
EMSN.SW EMS-CHEMIE HOLDING AG
570.50
-0.26%
 
ZTF.L Zotefoams plc
243.00
-3.19%
 
EVK.DE Evonik Industries AG
18.40
-4.81%
 
ECVT Ecovyst Inc.
5.50
-7.09%
 
AKUP.BE Akzo Nobel NV
18.10
-3.72%
 
O4D.SG Oil-Dri Corporation of America
39.00
-1.52%