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
01/04/2025 1,331.00 1,345.63 1,325.00 1,336.00 433,652
31/03/2025 1,332.00 1,351.00 1,303.88 1,324.00 502,601
28/03/2025 1,355.00 1,376.00 1,354.00 1,366.00 364,243
27/03/2025 1,352.00 1,367.00 1,339.00 1,365.00 401,824
26/03/2025 1,385.00 1,385.91 1,359.00 1,365.00 240,207
25/03/2025 1,347.00 1,386.00 1,343.00 1,380.00 342,496
24/03/2025 1,372.00 1,407.00 1,372.00 1,401.00 238,015
21/03/2025 1,416.00 1,420.00 1,384.00 1,387.00 837,738
20/03/2025 1,435.00 1,449.00 1,404.00 1,416.00 447,014
19/03/2025 1,462.00 1,462.00 1,438.98 1,443.00 539,869
18/03/2025 1,414.00 1,462.00 1,414.00 1,462.00 362,026
17/03/2025 1,407.00 1,425.00 1,406.00 1,425.00 243,049
14/03/2025 1,395.00 1,420.00 1,395.00 1,410.00 447,517
13/03/2025 1,442.00 1,442.00 1,406.00 1,414.00 339,398
12/03/2025 1,439.00 1,450.00 1,429.65 1,444.00 304,796
11/03/2025 1,444.00 1,468.00 1,422.22 1,429.00 429,916
10/03/2025 1,455.00 1,489.00 1,443.00 1,448.00 567,665
07/03/2025 1,494.00 1,505.00 1,460.00 1,460.00 751,954
06/03/2025 1,489.00 1,521.00 1,475.00 1,509.00 429,220
05/03/2025 1,413.00 1,488.00 1,411.13 1,468.00 488,244
04/03/2025 1,439.00 1,447.35 1,402.00 1,410.00 386,520
03/03/2025 1,441.00 1,469.00 1,430.00 1,457.00 273,963
28/02/2025 1,421.00 1,440.00 1,415.00 1,430.00 1,619,058
27/02/2025 1,459.00 1,470.11 1,423.00 1,428.00 312,424
26/02/2025 1,479.00 1,479.00 1,447.00 1,453.00 391,578
25/02/2025 1,471.00 1,471.00 1,435.00 1,440.00 422,839
24/02/2025 1,451.00 1,471.00 1,449.00 1,453.00 310,154
21/02/2025 1,452.00 1,469.00 1,452.00 1,463.00 515,539
20/02/2025 1,448.00 1,457.00 1,440.00 1,449.00 652,954
19/02/2025 1,446.00 1,466.00 1,445.00 1,445.00 425,905

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