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
22/05/2025 1,734.00 1,877.53 1,713.61 1,815.00 2,393,411
21/05/2025 1,386.00 1,393.00 1,368.00 1,389.00 482,209
20/05/2025 1,394.00 1,398.00 1,352.00 1,392.00 335,427
19/05/2025 1,354.00 1,369.00 1,350.00 1,362.00 223,684
16/05/2025 1,384.00 1,387.00 1,355.00 1,355.00 378,245
15/05/2025 1,346.00 1,376.00 1,346.00 1,373.00 260,782
14/05/2025 1,374.00 1,374.00 1,342.84 1,354.00 244,246
13/05/2025 1,340.00 1,363.00 1,340.00 1,363.00 273,498
12/05/2025 1,342.00 1,369.00 1,330.84 1,347.00 176,867
09/05/2025 1,351.00 1,351.00 1,323.00 1,326.00 195,304
08/05/2025 1,286.00 1,336.00 1,286.00 1,319.00 226,812
07/05/2025 1,284.00 1,315.00 1,284.00 1,309.00 205,519
06/05/2025 1,280.00 1,313.00 1,280.00 1,299.00 283,770
02/05/2025 1,325.00 1,332.00 1,296.00 1,306.00 254,169
01/05/2025 1,251.00 1,306.00 1,251.00 1,306.00 209,965
30/04/2025 1,288.00 1,294.00 1,267.00 1,285.00 347,729
29/04/2025 1,282.00 1,295.00 1,268.00 1,290.00 186,302
28/04/2025 1,266.00 1,276.96 1,254.00 1,274.00 442,542
25/04/2025 1,265.00 1,269.00 1,252.00 1,256.00 341,307
24/04/2025 1,234.00 1,253.00 1,227.00 1,250.00 228,403
23/04/2025 1,238.00 1,260.00 1,219.00 1,240.00 271,121
22/04/2025 1,205.00 1,220.00 1,192.00 1,212.00 288,157
17/04/2025 1,200.00 1,207.00 1,183.00 1,202.00 345,519
16/04/2025 1,206.00 1,206.00 1,185.00 1,200.00 570,093
15/04/2025 1,185.00 1,215.86 1,185.00 1,200.00 547,700
14/04/2025 1,207.00 1,208.00 1,178.00 1,183.00 1,146,954
11/04/2025 1,173.00 1,200.00 1,147.00 1,179.00 401,634
10/04/2025 1,247.00 1,247.00 1,185.00 1,185.00 615,479
09/04/2025 1,143.00 1,168.97 1,138.00 1,156.00 417,814
08/04/2025 1,175.00 1,204.00 1,162.00 1,181.00 573,235

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