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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,280	2,304	2,304	2,346	2,280	244,697
February 19, 2026	2,308	2,306	2,306	2,308	2,268	157,294
February 18, 2026	2,226	2,298	2,298	2,304	2,226	258,562
February 17, 2026	2,314	2,286	2,286	2,314	2,244	297,726
February 16, 2026	2,294	2,292	2,292	2,312	2,286	285,454
February 13, 2026	2,320	2,314	2,314	2,322	2,262	334,726
February 12, 2026	2,328	2,316	2,316	2,362	2,286	221,544
February 11, 2026	2,382	2,340	2,340	2,382	2,326	333,389
February 10, 2026	2,336	2,338	2,338	2,352	2,316	326,417
February 09, 2026	2,328	2,346	2,346	2,346	2,304	201,406
February 06, 2026	2,278	2,294	2,294	2,314	2,274	366,890
February 05, 2026	2,352	2,302	2,302	2,364	2,292	407,711
February 04, 2026	2,400	2,372	2,372	2,434	2,372	376,754
February 03, 2026	2,328	2,380	2,380	2,380	2,302	299,448
February 02, 2026	2,322	2,300	2,300	2,332	2,265.98	949,423
January 30, 2026	2,358	2,360	2,360	2,368	2,308	823,399
January 29, 2026	2,366	2,366	2,366	2,400	2,344	353,359
January 28, 2026	2,354	2,384	2,384	2,396	2,344	306,113
January 27, 2026	2,396	2,368	2,368	2,396	2,354	204,483
January 26, 2026	2,358	2,388	2,388	2,396	2,352	199,064
January 23, 2026	2,388	2,358	2,358	2,388	2,358	157,117
January 22, 2026	2,344	2,374	2,374	2,380	2,340.82	280,477
January 21, 2026	2,362	2,340	2,340	2,362	2,300	679,720
January 20, 2026	2,276	2,304	2,304	2,314	2,266	496,712
January 19, 2026	2,306	2,316	2,316	2,330	2,290	143,971
January 16, 2026	2,370	2,340	2,340	2,370	2,336	222,124
January 15, 2026	2,352	2,358	2,358	2,376	2,342	313,002
January 14, 2026	2,308	2,362	2,362	2,382	2,308	398,309
January 13, 2026	2,340	2,350	2,350	2,350	2,304	508,824
January 12, 2026	2,318	2,330	2,330	2,330	2,286	359,861
January 09, 2026	2,256	2,302	2,302	2,302	2,256	187,569
January 08, 2026	2,278	2,264	2,264	2,300	2,246	289,394
January 07, 2026	2,300	2,298	2,298	2,320	2,278	104,777
January 06, 2026	2,290	2,324	2,324	2,330	2,284	284,886
January 05, 2026	2,260	2,302	2,302	2,360	2,234	517,983
January 02, 2026	2,140	2,184	2,184	2,198	2,138	234,172
December 31, 2025	2,132	2,132	2,132	2,176	2,126	92,455
December 30, 2025	2,196	2,174	2,174	2,196	2,155.95	79,093
December 29, 2025	2,188	2,158	2,158	2,188	2,158	192,310
December 24, 2025	2,179.84	2,170	2,170	2,179.84	2,168	51,551
December 23, 2025	2,158	2,174	2,174	2,188	2,150	260,071
December 22, 2025	2,158	2,150	2,150	2,192	2,136	522,745
December 19, 2025	2,086	2,152	2,152	2,158	2,086	889,058
December 18, 2025	2,116	2,140	2,140	2,140	2,098	554,456
December 17, 2025	2,100	2,118	2,118	2,148	2,094	541,639
December 16, 2025	2,050	2,098	2,098	2,098	2,050	527,779
December 15, 2025	2,050	2,050	2,050	2,072	2,040	173,674
December 12, 2025	2,020	2,042	2,042	2,062	2,020	225,041
December 11, 2025	2,008	2,016	2,016	2,016	1,986	359,575
December 10, 2025	1,970	2,006	2,006	2,022	1,970	1.19M
December 09, 2025	2,020	2,010	2,010	2,022	1,991	272,260
December 08, 2025	2,004	2,004	2,004	2,020	1,988	309,177
December 05, 2025	1,981	2,000	2,000	2,040	1,981	205,777
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

Johnson Matthey Plc (JMAT.L) LSE