Advertisement
Johnson Matthey Plc (JMAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 03:28PM GMT. Market open.
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 1,334.00 | 1,351.00 | 1,326.00 | 1,338.67 | 1,338.67 | 443,278 |
| Nov 27, 2024 | 1,469.00 | 1,495.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,926,956 |
| Nov 26, 2024 | 1,501.00 | 1,509.62 | 1,483.00 | 1,493.00 | 1,493.00 | 492,425 |
| Nov 25, 2024 | 1,516.00 | 1,521.00 | 1,497.00 | 1,509.00 | 1,509.00 | 1,422,095 |
| Nov 22, 2024 | 1,511.00 | 1,515.11 | 1,489.00 | 1,507.00 | 1,507.00 | 325,598 |
| Nov 21, 2024 | 1,494.00 | 1,500.00 | 1,469.00 | 1,491.00 | 1,491.00 | 484,343 |
| Nov 20, 2024 | 1,505.00 | 1,521.00 | 1,490.00 | 1,495.00 | 1,495.00 | 491,056 |
| Nov 19, 2024 | 1,475.00 | 1,521.00 | 1,475.00 | 1,521.00 | 1,521.00 | 508,784 |
| Nov 18, 2024 | 1,512.00 | 1,522.69 | 1,500.00 | 1,510.00 | 1,510.00 | 367,220 |
| Nov 15, 2024 | 1,491.00 | 1,531.00 | 1,491.00 | 1,509.00 | 1,509.00 | 647,634 |
| Nov 14, 2024 | 1,486.00 | 1,506.00 | 1,476.00 | 1,502.00 | 1,502.00 | 441,749 |
| Nov 13, 2024 | 1,485.00 | 1,508.00 | 1,476.00 | 1,485.00 | 1,485.00 | 560,586 |
| Nov 12, 2024 | 1,516.00 | 1,518.12 | 1,495.00 | 1,501.00 | 1,501.00 | 485,338 |
| Nov 11, 2024 | 1,520.00 | 1,537.00 | 1,503.00 | 1,528.00 | 1,528.00 | 1,003,185 |
| Nov 08, 2024 | 1,522.00 | 1,523.00 | 1,492.00 | 1,503.00 | 1,503.00 | 489,896 |
| Nov 07, 2024 | 1,511.00 | 1,536.91 | 1,507.00 | 1,523.00 | 1,523.00 | 1,159,526 |
| Nov 06, 2024 | 1,501.00 | 1,554.17 | 1,490.00 | 1,503.00 | 1,503.00 | 1,021,157 |
| Nov 05, 2024 | 1,500.00 | 1,519.00 | 1,496.00 | 1,508.00 | 1,508.00 | 507,399 |
| Nov 04, 2024 | 1,512.00 | 1,535.00 | 1,510.00 | 1,512.00 | 1,512.00 | 555,748 |
| Nov 01, 2024 | 1,475.00 | 1,518.00 | 1,475.00 | 1,517.00 | 1,517.00 | 671,343 |
| Oct 31, 2024 | 1,491.00 | 1,498.00 | 1,479.00 | 1,488.00 | 1,488.00 | 940,082 |
| Oct 30, 2024 | 1,490.00 | 1,516.00 | 1,490.00 | 1,496.00 | 1,496.00 | 617,294 |
| Oct 29, 2024 | 1,550.00 | 1,550.00 | 1,503.00 | 1,506.00 | 1,506.00 | 547,683 |
| Oct 28, 2024 | 1,534.00 | 1,542.67 | 1,526.00 | 1,530.00 | 1,530.00 | 405,293 |
| Oct 25, 2024 | 1,523.00 | 1,538.00 | 1,514.00 | 1,531.00 | 1,531.00 | 321,671 |
| Oct 24, 2024 | 1,516.00 | 1,550.00 | 1,516.00 | 1,532.00 | 1,532.00 | 302,135 |
| Oct 23, 2024 | 1,544.00 | 1,544.00 | 1,511.00 | 1,521.00 | 1,521.00 | 393,923 |
| Oct 22, 2024 | 1,516.00 | 1,538.00 | 1,514.00 | 1,534.00 | 1,534.00 | 432,519 |
| Oct 21, 2024 | 1,519.00 | 1,543.00 | 1,519.00 | 1,523.00 | 1,523.00 | 821,673 |
| Oct 18, 2024 | 1,518.00 | 1,531.00 | 1,511.77 | 1,525.00 | 1,525.00 | 580,923 |
| Oct 17, 2024 | 1,508.00 | 1,520.00 | 1,491.00 | 1,510.00 | 1,510.00 | 577,388 |
| Oct 16, 2024 | 1,493.00 | 1,510.68 | 1,486.00 | 1,502.00 | 1,502.00 | 722,819 |
| Oct 15, 2024 | 1,514.00 | 1,520.00 | 1,474.00 | 1,484.00 | 1,484.00 | 683,950 |
| Oct 14, 2024 | 1,540.00 | 1,540.00 | 1,501.00 | 1,514.00 | 1,514.00 | 2,423,444 |
| Oct 11, 2024 | 1,519.00 | 1,533.00 | 1,514.00 | 1,529.00 | 1,529.00 | 375,944 |
| Oct 10, 2024 | 1,535.00 | 1,539.00 | 1,512.00 | 1,519.00 | 1,519.00 | 494,064 |
| Oct 09, 2024 | 1,504.00 | 1,539.00 | 1,504.00 | 1,532.00 | 1,532.00 | 392,190 |
| Oct 08, 2024 | 1,511.00 | 1,531.04 | 1,507.00 | 1,512.00 | 1,512.00 | 488,196 |
| Oct 07, 2024 | 1,535.00 | 1,550.00 | 1,526.00 | 1,546.00 | 1,546.00 | 1,432,427 |
| Oct 04, 2024 | 1,500.00 | 1,548.00 | 1,500.00 | 1,542.00 | 1,542.00 | 536,709 |
| Oct 03, 2024 | 1,515.00 | 1,526.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,060,554 |
| Oct 02, 2024 | 1,525.00 | 1,546.00 | 1,522.00 | 1,534.00 | 1,534.00 | 571,355 |
| Oct 01, 2024 | 1,505.00 | 1,555.00 | 1,505.00 | 1,542.00 | 1,542.00 | 799,053 |
| Sep 30, 2024 | 1,528.00 | 1,562.00 | 1,515.00 | 1,521.00 | 1,521.00 | 763,033 |
| Sep 27, 2024 | 1,505.00 | 1,571.54 | 1,505.00 | 1,563.00 | 1,563.00 | 581,943 |
| Sep 26, 2024 | 1,510.00 | 1,533.00 | 1,504.00 | 1,533.00 | 1,533.00 | 386,280 |
| Sep 25, 2024 | 1,481.00 | 1,499.28 | 1,479.00 | 1,491.00 | 1,491.00 | 393,580 |
| Sep 24, 2024 | 1,484.00 | 1,509.55 | 1,474.00 | 1,496.00 | 1,496.00 | 797,426 |
| Sep 23, 2024 | 1,457.00 | 1,472.75 | 1,448.00 | 1,471.00 | 1,471.00 | 519,584 |
| Sep 20, 2024 | 1,590.00 | 1,595.00 | 1,467.00 | 1,470.00 | 1,470.00 | 3,978,051 |
| Sep 19, 2024 | 1,602.00 | 1,617.00 | 1,593.00 | 1,607.00 | 1,607.00 | 525,026 |
| Sep 18, 2024 | 1,607.00 | 1,608.60 | 1,583.00 | 1,584.00 | 1,584.00 | 487,343 |
| Sep 17, 2024 | 1,621.00 | 1,621.00 | 1,590.00 | 1,611.00 | 1,611.00 | 355,973 |
| Sep 16, 2024 | 1,596.00 | 1,602.00 | 1,574.00 | 1,579.00 | 1,579.00 | 354,046 |
| Sep 13, 2024 | 1,589.00 | 1,604.00 | 1,584.00 | 1,603.00 | 1,603.00 | 470,414 |
| Sep 12, 2024 | 1,595.00 | 1,595.00 | 1,577.00 | 1,586.00 | 1,586.00 | 2,993,348 |
| Sep 11, 2024 | 1,590.00 | 1,593.94 | 1,569.00 | 1,570.00 | 1,570.00 | 306,504 |
| Sep 10, 2024 | 1,546.00 | 1,600.00 | 1,546.00 | 1,581.00 | 1,581.00 | 511,359 |
| Sep 09, 2024 | 1,564.00 | 1,585.00 | 1,562.00 | 1,585.00 | 1,585.00 | 301,143 |
| Sep 06, 2024 | 1,555.00 | 1,602.00 | 1,555.00 | 1,565.00 | 1,565.00 | 418,359 |
| Sep 05, 2024 | 1,612.00 | 1,612.00 | 1,570.26 | 1,595.00 | 1,595.00 | 264,736 |
| Sep 04, 2024 | 1,533.00 | 1,577.00 | 1,533.00 | 1,573.00 | 1,573.00 | 408,691 |
| Sep 03, 2024 | 1,622.00 | 1,630.00 | 1,562.00 | 1,570.00 | 1,570.00 | 375,665 |
| Sep 02, 2024 | 1,635.00 | 1,636.00 | 1,605.00 | 1,624.00 | 1,624.00 | 299,162 |
| Aug 30, 2024 | 1,652.00 | 1,652.00 | 1,625.00 | 1,635.00 | 1,635.00 | 478,330 |
| Aug 29, 2024 | 1,591.00 | 1,643.00 | 1,591.00 | 1,628.00 | 1,628.00 | 158,139 |
| Aug 28, 2024 | 1,628.00 | 1,638.00 | 1,619.00 | 1,629.00 | 1,629.00 | 202,100 |
| Aug 27, 2024 | 1,626.00 | 1,636.00 | 1,615.00 | 1,629.00 | 1,629.00 | 2,255,469 |
| Aug 23, 2024 | 1,593.00 | 1,624.00 | 1,593.00 | 1,618.00 | 1,618.00 | 244,003 |
| Aug 22, 2024 | 1,593.00 | 1,623.00 | 1,593.00 | 1,609.00 | 1,609.00 | 440,717 |
| Aug 21, 2024 | 1,576.00 | 1,612.00 | 1,576.00 | 1,612.00 | 1,612.00 | 940,300 |
| Aug 20, 2024 | 1,598.00 | 1,610.00 | 1,583.00 | 1,585.00 | 1,585.00 | 299,228 |
| Aug 19, 2024 | 1,550.00 | 1,602.94 | 1,548.00 | 1,599.00 | 1,599.00 | 1,980,692 |
| Aug 16, 2024 | 1,585.00 | 1,609.39 | 1,580.00 | 1,585.00 | 1,585.00 | 462,043 |
| Aug 15, 2024 | 1,550.00 | 1,603.44 | 1,550.00 | 1,594.00 | 1,594.00 | 314,046 |
| Aug 14, 2024 | 1,549.00 | 1,602.00 | 1,549.00 | 1,568.00 | 1,568.00 | 391,092 |
| Aug 13, 2024 | 1,555.00 | 1,586.67 | 1,555.00 | 1,585.00 | 1,585.00 | 1,549,118 |
| Aug 12, 2024 | 1,581.00 | 1,598.00 | 1,572.00 | 1,577.00 | 1,577.00 | 338,797 |
| Aug 09, 2024 | 1,575.00 | 1,596.00 | 1,571.00 | 1,576.00 | 1,576.00 | 392,398 |
| Aug 08, 2024 | 1,554.00 | 1,584.00 | 1,554.00 | 1,575.00 | 1,575.00 | 949,835 |
| Aug 07, 2024 | 1,545.00 | 1,603.00 | 1,545.00 | 1,585.00 | 1,585.00 | 763,789 |
| Aug 06, 2024 | 1,576.00 | 1,591.00 | 1,545.00 | 1,556.00 | 1,556.00 | 606,064 |
| Aug 05, 2024 | 1,560.00 | 1,572.34 | 1,528.00 | 1,565.00 | 1,565.00 | 522,489 |
| Aug 02, 2024 | 1,633.00 | 1,634.00 | 1,592.00 | 1,592.00 | 1,592.00 | 664,336 |
| Aug 01, 2024 | 1,607.00 | 1,644.00 | 1,603.00 | 1,603.00 | 1,603.00 | 654,057 |
| Jul 31, 2024 | 1,640.00 | 1,656.00 | 1,636.00 | 1,639.00 | 1,639.00 | 599,335 |
| Jul 30, 2024 | 1,638.00 | 1,639.00 | 1,618.00 | 1,628.00 | 1,628.00 | 1,358,435 |
| Jul 29, 2024 | 1,650.00 | 1,672.00 | 1,634.00 | 1,640.00 | 1,640.00 | 374,974 |
| Jul 26, 2024 | 1,585.00 | 1,663.00 | 1,585.00 | 1,655.00 | 1,655.00 | 482,296 |
| Jul 25, 2024 | 1,718.00 | 1,718.00 | 1,601.00 | 1,619.00 | 1,619.00 | 640,462 |
| Jul 24, 2024 | 1,675.00 | 1,695.00 | 1,662.00 | 1,674.00 | 1,674.00 | 545,202 |
| Jul 23, 2024 | 1,692.00 | 1,700.00 | 1,679.00 | 1,682.00 | 1,682.00 | 399,580 |
| Jul 22, 2024 | 1,705.00 | 1,711.00 | 1,687.00 | 1,704.00 | 1,704.00 | 375,224 |
| Jul 19, 2024 | 1,720.00 | 1,720.00 | 1,684.00 | 1,686.00 | 1,686.00 | 370,887 |
| Jul 18, 2024 | 1,696.00 | 1,708.00 | 1,685.00 | 1,700.00 | 1,700.00 | 735,084 |
| Jul 17, 2024 | 1,670.00 | 1,700.00 | 1,667.00 | 1,695.00 | 1,695.00 | 543,263 |
| Jul 16, 2024 | 1,698.00 | 1,698.00 | 1,667.00 | 1,683.00 | 1,683.00 | 471,083 |
| Jul 15, 2024 | 1,694.00 | 1,697.00 | 1,670.00 | 1,682.00 | 1,682.00 | 421,959 |
| Jul 12, 2024 | 1,708.00 | 1,716.00 | 1,666.00 | 1,692.00 | 1,692.00 | 457,872 |
| Jul 11, 2024 | 1,679.00 | 1,743.11 | 1,669.00 | 1,699.00 | 1,699.00 | 632,478 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.