Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Johnson Matthey (JMAT) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 2,158.00 2,174.00 2,150.00 2,174.00 207,625
27th Oct 2025 (Mon) 2,160.00 2,174.00 2,142.00 2,160.00 825,396
24th Oct 2025 (Fri) 2,146.00 2,168.00 2,130.00 2,168.00 274,424
23rd Oct 2025 (Thu) 2,114.00 2,146.00 2,104.00 2,146.00 552,730
22nd Oct 2025 (Wed) 2,092.00 2,116.00 2,088.00 2,100.00 458,193
21st Oct 2025 (Tue) 2,160.00 2,160.00 2,088.00 2,098.00 584,118
20th Oct 2025 (Mon) 2,148.00 2,158.00 2,132.00 2,158.00 149,783
17th Oct 2025 (Fri) 2,084.00 2,136.00 2,084.00 2,136.00 320,900
16th Oct 2025 (Thu) 2,164.00 2,164.00 2,118.00 2,136.00 359,190
15th Oct 2025 (Wed) 2,122.00 2,180.00 2,122.00 2,156.00 528,880
14th Oct 2025 (Tue) 2,098.00 2,118.00 2,088.00 2,116.00 399,722
13th Oct 2025 (Mon) 2,070.00 2,110.00 2,070.00 2,098.00 290,228
10th Oct 2025 (Fri) 2,076.00 2,086.00 2,056.00 2,066.00 323,895
9th Oct 2025 (Thu) 2,110.00 2,110.00 2,042.00 2,068.00 874,636
8th Oct 2025 (Wed) 2,040.00 2,048.00 2,028.00 2,046.00 310,788
7th Oct 2025 (Tue) 2,014.00 2,046.00 2,014.00 2,030.00 145,415
6th Oct 2025 (Mon) 2,034.00 2,034.00 2,008.00 2,034.00 211,265
3rd Oct 2025 (Fri) 1,985.00 2,038.00 1,985.00 2,034.00 443,919
2nd Oct 2025 (Thu) 2,046.00 2,060.00 2,018.00 2,020.00 286,825
1st Oct 2025 (Wed) 2,034.00 2,044.00 2,006.00 2,040.00 383,318
30th Sep 2025 (Tue) 1,949.00 2,018.00 1,949.00 2,010.00 581,567
29th Sep 2025 (Mon) 1,985.00 2,002.00 1,977.00 1,998.00 273,466
26th Sep 2025 (Fri) 1,959.00 1,981.00 1,944.00 1,979.00 317,333
25th Sep 2025 (Thu) 1,896.00 1,951.00 1,896.00 1,951.00 220,481
24th Sep 2025 (Wed) 1,935.00 1,948.00 1,933.00 1,945.00 184,408
23rd Sep 2025 (Tue) 1,939.00 1,964.00 1,932.00 1,955.00 802,090
22nd Sep 2025 (Mon) 1,940.00 1,940.00 1,915.00 1,928.00 116,436
19th Sep 2025 (Fri) 1,904.00 1,929.00 1,904.00 1,926.00 514,938
18th Sep 2025 (Thu) 1,914.00 1,921.00 1,899.00 1,910.00 250,914
17th Sep 2025 (Wed) 1,884.00 1,917.00 1,884.00 1,917.00 193,939
16th Sep 2025 (Tue) 1,919.00 1,926.00 1,899.00 1,903.00 241,157
15th Sep 2025 (Mon) 1,915.00 1,931.00 1,905.00 1,915.00 455,553
12th Sep 2025 (Fri) 1,930.00 1,930.00 1,908.00 1,915.00 233,092
11th Sep 2025 (Thu) 1,918.00 1,922.00 1,900.00 1,916.00 336,580
10th Sep 2025 (Wed) 1,916.00 1,922.00 1,894.00 1,913.00 705,148
9th Sep 2025 (Tue) 1,950.00 1,950.00 1,916.00 1,920.00 292,371
8th Sep 2025 (Mon) 1,934.00 1,940.00 1,919.00 1,933.00 206,299
5th Sep 2025 (Fri) 1,928.00 1,942.00 1,913.00 1,919.00 249,560
4th Sep 2025 (Thu) 1,915.00 1,928.00 1,906.00 1,918.00 225,384
3rd Sep 2025 (Wed) 1,930.00 1,931.00 1,902.00 1,923.00 206,341
2nd Sep 2025 (Tue) 1,923.00 1,925.00 1,888.00 1,904.00 268,202
1st Sep 2025 (Mon) 1,875.00 1,926.00 1,875.00 1,922.00 450,253
29th Aug 2025 (Fri) 1,929.00 1,934.00 1,911.00 1,911.00 405,256
FTSE 100 Latest
Value9,696.74
Change42.92