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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1,918	1,916	1,916	1,925	1,900	264,654
September 10, 2025	1,921.44	1,913	1,913	1,929	1,871	484,739
September 09, 2025	1,950	1,920	1,920	1,950	1,916	292,337
September 08, 2025	1,934	1,933	1,933	1,940	1,914	206,311
September 05, 2025	1,928	1,919	1,919	1,942	1,908	249,572
September 04, 2025	1,918	1,918	1,918	1,931	1,906	225,386
September 03, 2025	1,930	1,923	1,923	1,931.33	1,901	206,355
September 02, 2025	1,923	1,904	1,904	1,925	1,888	268,215
September 01, 2025	1,875	1,922	1,922	1,927.16	1,875	450,277
August 29, 2025	1,929	1,911	1,911	1,936	1,911	405,265
August 28, 2025	1,911	1,930	1,930	1,933	1,911	288,122
August 27, 2025	1,857	1,923	1,923	1,927	1,857	468,226
August 26, 2025	1,896	1,898	1,898	1,909	1,891	438,001
August 22, 2025	1,899	1,908	1,908	1,917	1,890	203,562
August 21, 2025	1,884	1,893	1,893	1,898	1,877	215,997
August 20, 2025	1,858	1,881	1,881	1,887	1,852	369,826
August 19, 2025	1,840	1,860	1,860	1,869	1,835	316,794
August 18, 2025	1,870	1,841	1,841	1,870	1,833.69	128,876
August 15, 2025	1,847	1,842	1,842	1,867.5	1,841	288,032
August 14, 2025	1,800	1,842	1,842	1,843	1,793	447,641
August 13, 2025	1,802	1,803	1,803	1,804	1,768	345,570
August 12, 2025	1,775	1,789	1,789	1,791	1,765	443,278
August 11, 2025	1,757	1,765	1,765	1,771	1,752	405,909
August 08, 2025	1,814	1,775	1,775	1,814	1,754	516,920
August 07, 2025	1,778	1,770	1,770	1,781	1,754	512,563
August 06, 2025	1,752	1,759	1,759	1,763	1,745	320,982
August 05, 2025	1,753	1,746	1,746	1,755	1,735	438,092
August 04, 2025	1,737	1,736	1,736	1,749	1,730.72	483,995
August 01, 2025	1,762	1,736	1,736	1,769	1,731	555,303
July 31, 2025	1,764	1,768	1,768	1,808	1,753	454,547
July 30, 2025	1,778	1,770	1,770	1,788	1,763	383,948
July 29, 2025	1,804	1,785	1,785	1,826	1,783	494,994
July 28, 2025	1,814	1,816	1,816	1,859	1,811	373,810
July 25, 2025	1,839.99	1,838	1,838	1,847	1,824	600,106

Johnson Matthey Plc (JMAT.L) LSE