Johnson Matthey Plc - JMAT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,016	2,008	2,008	2,028	1,998	313,125
December 03, 2025	2,008	2,016	2,016	2,042	2,004	776,590
December 02, 2025	1,982	2,010	2,010	2,018	1,982	537,912
December 01, 2025	1,977	1,991	1,991	2,010	1,970	428,049
November 28, 2025	1,997	1,990	1,990	1,997	1,963	370,621
November 27, 2025	2,010	1,946	1,946	2,010	1,939	504,159
November 26, 2025	1,994	1,964	1,964	1,994	1,947	536,105
November 25, 2025	1,939	1,959	1,959	1,959	1,909	515,616
November 24, 2025	1,975	1,934	1,934	2,006	1,911	982,310
November 21, 2025	2,002	1,974	1,974	2,016	1,954	984,347
November 20, 2025	2,080	2,018	2,018	2,118	1,980	820,447
November 19, 2025	2,080	2,088	2,088	2,112	2,064	320,079
November 18, 2025	2,078	2,076	2,076	2,096	2,052	341,544
November 17, 2025	2,150	2,094	2,094	2,150	2,092	340,148
November 14, 2025	2,164	2,150	2,150	2,166	2,124	591,459
November 13, 2025	2,148	2,180	2,180	2,192	2,142	308,465
November 12, 2025	2,158	2,160	2,160	2,170	2,128	252,361
November 11, 2025	2,158	2,140	2,140	2,158	2,120	600,129
November 10, 2025	2,070	2,140	2,140	2,156	2,070	213,857
November 07, 2025	2,072	2,124	2,124	2,142	2,072	400,024
November 06, 2025	2,140	2,126	2,126	2,140	2,113.12	181,165
November 05, 2025	2,114	2,132	2,132	2,134	2,102	311,621
November 04, 2025	2,078	2,114	2,114	2,116	2,076	522,931
November 03, 2025	2,158	2,104	2,104	2,158	2,100	264,742
October 31, 2025	2,176	2,132	2,132	2,176	2,120	283,864
October 30, 2025	2,180	2,170	2,170	2,180	2,156	177,074
October 29, 2025	2,198	2,178	2,178	2,198	2,174	398,176
October 28, 2025	2,158	2,174	2,174	2,174	2,150	207,635
October 27, 2025	2,160	2,160	2,160	2,174	2,142	825,416
October 24, 2025	2,146	2,168	2,168	2,168	2,129.53	274,433
October 23, 2025	2,114	2,146	2,146	2,146	2,104	552,740
October 22, 2025	2,092	2,100	2,100	2,118	2,087.05	458,204
October 21, 2025	2,160	2,098	2,098	2,160	2,088	584,133
October 20, 2025	2,148	2,158	2,158	2,158	2,132	149,803
October 17, 2025	2,084	2,136	2,136	2,161.78	2,084	340,182
October 16, 2025	2,164	2,136	2,136	2,170	2,118	378,754
October 15, 2025	2,122	2,156	2,156	2,188	2,116	528,889
October 14, 2025	2,098	2,116	2,116	2,118	2,088	396,654
October 13, 2025	2,070	2,098	2,098	2,110	2,062.25	290,250
October 10, 2025	2,076	2,066	2,066	2,088	2,056	297,379
October 09, 2025	2,110	2,068	2,068	2,112	2,042	874,651
October 08, 2025	2,040	2,046	2,046	2,048	2,028	300,960
October 07, 2025	2,014	2,030	2,030	2,046.36	2,014	145,424
October 06, 2025	2,034	2,034	2,034	2,038	2,008	211,286
October 03, 2025	1,985	2,034	2,034	2,038	1,985	443,928
October 02, 2025	2,046	2,020	2,020	2,062	2,018	286,843
October 01, 2025	2,034	2,040	2,040	2,044	2,004.1	383,332
September 30, 2025	1,949	2,010	2,010	2,020	1,949	581,583
September 29, 2025	1,985	1,998	1,998	2,004	1,977	273,484
September 26, 2025	1,959	1,979	1,979	1,981	1,944	317,338
September 25, 2025	1,896	1,951	1,951	1,956	1,896	220,566
September 24, 2025	1,935	1,945	1,945	1,958	1,933	184,427
September 23, 2025	1,939	1,955	1,955	1,964	1,928	141,992
September 22, 2025	1,940	1,928	1,928	1,940	1,913	116,460
September 19, 2025	1,895.68	1,926	1,926	1,943	1,853	514,960
September 18, 2025	1,914	1,910	1,910	1,923	1,899	250,922
September 17, 2025	1,884	1,917	1,917	1,917	1,884	193,948
September 16, 2025	1,919	1,903	1,903	1,929	1,899	241,171
September 15, 2025	1,915	1,915	1,915	1,931	1,905	455,580
September 12, 2025	1,930	1,915	1,915	1,930	1,907	233,102

Johnson Matthey Plc (JMAT.L) LSE