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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Johnson Matthey Plc (JMAT.L) LSE