livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Johnson Matthey - (JMAT) share price history


Johnson Matthey share priceJMAT share price tradesJMAT Fundamentals watchlistADD to watchlist
Johnson Matthey - (JMAT) share price history
Date Open High Low Close Volume
03/09/2025 1,930.00 1,931.33 1,902.00 1,923.00 188,769
02/09/2025 1,923.00 1,925.00 1,888.00 1,904.00 251,350
01/09/2025 1,875.00 1,927.16 1,875.00 1,922.00 190,768
29/08/2025 1,929.00 1,935.15 1,911.00 1,911.00 302,158
28/08/2025 1,911.00 1,933.00 1,911.00 1,930.00 272,787
27/08/2025 1,857.00 1,927.00 1,857.00 1,923.00 442,207
26/08/2025 1,896.00 1,908.00 1,891.00 1,898.00 425,151
22/08/2025 1,899.00 1,917.00 1,890.00 1,908.00 197,834
21/08/2025 1,884.00 1,897.00 1,877.00 1,893.00 199,469
20/08/2025 1,858.00 1,887.00 1,854.00 1,881.00 234,220
19/08/2025 1,840.00 1,869.00 1,840.00 1,860.00 296,659
18/08/2025 1,870.00 1,870.00 1,833.69 1,841.00 127,984
15/08/2025 1,847.00 1,867.00 1,841.00 1,842.00 250,767
14/08/2025 1,800.00 1,843.00 1,793.00 1,842.00 441,576
13/08/2025 1,802.00 1,803.00 1,781.26 1,803.00 318,928
12/08/2025 1,775.00 1,791.00 1,765.00 1,789.00 486,040
11/08/2025 1,757.00 1,771.00 1,752.05 1,765.00 236,004
08/08/2025 1,814.00 1,814.00 1,754.00 1,775.00 453,969
07/08/2025 1,778.00 1,781.00 1,754.00 1,770.00 412,671
06/08/2025 1,752.00 1,763.00 1,750.00 1,759.00 277,555
05/08/2025 1,753.00 1,755.00 1,742.00 1,746.00 380,307
04/08/2025 1,737.00 1,748.00 1,730.72 1,736.00 330,640
01/08/2025 1,762.00 1,767.00 1,731.00 1,736.00 590,972
31/07/2025 1,764.00 1,773.00 1,753.00 1,768.00 405,847
30/07/2025 1,778.00 1,784.00 1,764.00 1,770.00 345,510
29/07/2025 1,804.00 1,821.00 1,783.00 1,785.00 460,767
28/07/2025 1,814.00 1,851.66 1,812.00 1,816.00 299,018
25/07/2025 1,840.00 1,845.50 1,827.00 1,838.00 215,103
24/07/2025 1,831.00 1,870.01 1,831.00 1,847.00 345,376
23/07/2025 1,899.00 1,899.00 1,862.00 1,862.00 280,081

Johnson Matthey - (JMAT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z