Johnson Matthey Plc (JMAT.L) LSE

2,160.00

+14(+0.65%)

Updated at May 14 08:55AM

Currency In GBp

JMAT.L Historical Return

If you invested 1000 GBp in Johnson Matthey Plc (JMAT.L) 10 years ago, it would be worth 1,032.87 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 814.02 GBp, while 1000 GBp invested 1 year ago would be worth 1,666.29 GBp. This corresponds to total returns of 3.29%, -18.6%, 66.63%, respectively, with annualized returns of 0.32%, -4.03%, 66.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JMAT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,104	2,146	2,146	2,166	2,104	504,021
May 12, 2026	2,154	2,106	2,106	2,154	2,080	552,548
May 11, 2026	2,096	2,106	2,106	2,112	2,084	591,552
May 08, 2026	2,110	2,102	2,102	2,110	2,086	358,929
May 07, 2026	2,134	2,110	2,110	2,142	2,106	563,322
May 06, 2026	2,118	2,124	2,124	2,158	2,118	634,018
May 05, 2026	2,116	2,110	2,110	2,132	2,088	626,353
May 01, 2026	2,096	2,074	2,074	2,120	2,056	276,360
April 30, 2026	1,980	2,078	2,078	2,078	1,980	681,845
April 29, 2026	2,026	2,026	2,026	2,046	2,012	295,440
April 28, 2026	2,090	2,022	2,022	2,090	2,022	374,106
April 27, 2026	2,016	2,048	2,048	2,063.86	2,016	432,616
April 24, 2026	2,068	2,046	2,046	2,068	2,018	271,866
April 23, 2026	2,052	2,056	2,056	2,078	2,042.34	273,954
April 22, 2026	2,096	2,074	2,074	2,096	2,056	488,527
April 21, 2026	2,058	2,060	2,060	2,074	2,050	279,825
April 20, 2026	2,040	2,058	2,058	2,064	2,034	233,632
April 17, 2026	1,982	2,060	2,060	2,078	1,982	707,841
April 16, 2026	2,034	2,040	2,040	2,044	2,018	208,879
April 15, 2026	2,030	2,020	2,020	2,040	1,998	587,738
April 14, 2026	2,016	2,030	2,030	2,030	2,000	1.21M
April 13, 2026	2,036	2,006	2,006	2,036	1,998	333,694
April 10, 2026	2,016	2,032	2,032	2,056	2,006	360,733
April 09, 2026	1,988	2,012	2,012	2,012	1,987	345,335
April 08, 2026	1,965	2,002	2,002	2,002	1,959	370,779
April 07, 2026	1,920	1,918	1,918	1,950	1,912	500,121
April 02, 2026	1,880	1,922	1,922	1,922	1,867	763,564
April 01, 2026	1,920	1,903	1,903	1,941	1,903	270,004
March 31, 2026	1,879	1,897	1,897	1,905	1,873	490,150
March 30, 2026	1,874	1,871	1,871	1,882	1,844	384,616
March 27, 2026	1,893	1,882	1,882	1,904.28	1,872	824,008
March 26, 2026	1,934	1,897	1,897	1,934	1,873	347,903
March 25, 2026	1,878	1,905	1,905	1,905	1,864.41	266,007
March 24, 2026	1,816	1,860	1,860	1,860	1,798	415,535
March 23, 2026	1,760	1,812	1,812	1,839	1,731.83	518,497
March 20, 2026	1,821	1,788	1,788	1,830	1,775	1.78M
March 19, 2026	1,892	1,797	1,797	1,896	1,797	942,533
March 18, 2026	1,909	1,913	1,913	1,937.5	1,909	483,190
March 17, 2026	1,890	1,916	1,916	1,930	1,886	477,144
March 16, 2026	1,972	1,905	1,905	1,972	1,894	267,538
March 13, 2026	1,926	1,918	1,918	1,945	1,912	661,888
March 12, 2026	1,915	1,950	1,950	1,953	1,915	401,929
March 11, 2026	1,936	1,952	1,952	1,960	1,918	310,924
March 10, 2026	1,944	1,943	1,943	1,968	1,932	600,496
March 09, 2026	1,905	1,888	1,888	1,918.6	1,872	360,615
March 06, 2026	1,996	1,945	1,945	1,997.29	1,932	572,400
March 05, 2026	1,938	1,974	1,974	2,022	1,938	1.02M
March 04, 2026	1,951	1,997	1,997	2,012	1,948.89	474,006
March 03, 2026	2,010	1,955	1,955	2,012.68	1,943	780,491
March 02, 2026	2,002	2,020	2,020	2,042	1,972	446,957
February 27, 2026	1,989	2,012	2,012	2,012	1,966.91	1.03M
February 26, 2026	2,004	1,975	1,975	2,042.74	1,975	346,673
February 25, 2026	1,975	2,024	2,024	2,034	1,957.04	419,651
February 24, 2026	1,927	1,959	1,959	1,961	1,919	1.43M
February 23, 2026	2,006	1,927	1,927	2,024	1,900	2.1M
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	258,563
February 17, 2026	2,314	2,286	2,286	2,314	2,244	482,673
February 16, 2026	2,294	2,292	2,292	2,312	2,286	285,454