Johnson Matthey PLC (JMAT.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2152.00 | 2184.00 | 2142.00 | 2168.00 | +0.74% | 381,707 |
| 2026-08-06 | 2160.00 | 2168.00 | 2144.00 | 2152.00 | -0.09% | 667,765 |
| 2026-08-05 | 2110.00 | 2172.00 | 2080.78 | 2154.00 | +2.57% | 932,111 |
| 2026-08-04 | 2000.00 | 2108.00 | 1974.39 | 2100.00 | +6.06% | 883,610 |
| 2026-08-03 | 1968.00 | 2010.00 | 1947.00 | 1980.00 | -0.60% | 474,839 |
| 2026-07-31 | 2006.00 | 2040.00 | 1988.00 | 1992.00 | -0.40% | 479,940 |
| 2026-07-30 | 1951.00 | 2031.79 | 1951.00 | 2000.00 | +1.52% | 605,802 |
| 2026-07-29 | 1960.00 | 2004.00 | 1949.00 | 1970.00 | +0.56% | 908,099 |
| 2026-07-28 | 1921.00 | 1959.00 | 1899.00 | 1959.00 | +2.83% | 748,451 |
| 2026-07-27 | 1930.00 | 1944.00 | 1905.00 | 1905.00 | -0.68% | 563,257 |
| 2026-07-24 | 1893.00 | 1919.00 | 1876.88 | 1918.00 | +1.37% | 371,585 |
| 2026-07-23 | 1950.00 | 1950.00 | 1890.00 | 1892.00 | -2.22% | 345,379 |
| 2026-07-22 | 1918.00 | 1941.00 | 1906.00 | 1935.00 | +0.10% | 646,298 |
| 2026-07-21 | 1870.00 | 1952.00 | 1870.00 | 1933.00 | +1.42% | 721,087 |
| 2026-07-20 | 1952.00 | 1952.00 | 1895.00 | 1906.00 | -0.63% | 237,920 |
| 2026-07-17 | 1890.00 | 1927.80 | 1876.00 | 1918.00 | +0.26% | 443,407 |
| 2026-07-16 | 1950.00 | 1950.00 | 1895.00 | 1913.00 | -0.31% | 356,383 |
| 2026-07-15 | 1936.00 | 1944.00 | 1907.00 | 1919.00 | -1.18% | 281,464 |
| 2026-07-14 | 1928.00 | 1965.00 | 1921.00 | 1942.00 | +0.41% | 493,535 |
| 2026-07-13 | 1888.00 | 1934.00 | 1886.00 | 1934.00 | +1.68% | 542,260 |
| 2026-07-10 | 1884.00 | 1918.00 | 1877.00 | 1902.00 | +0.85% | 546,394 |
| 2026-07-09 | 1867.00 | 1889.00 | 1861.00 | 1886.00 | +1.89% | 567,915 |
| 2026-07-08 | 1914.00 | 1916.00 | 1848.00 | 1851.00 | -3.64% | 1,095,505 |
| 2026-07-07 | 1980.00 | 1981.00 | 1921.00 | 1921.00 | -3.47% | 763,832 |
| 2026-07-06 | 2022.00 | 2274.00 | 1975.00 | 1990.00 | -1.19% | 795,940 |
| 2026-07-03 | 1926.00 | 2014.00 | 1906.00 | 2014.00 | +4.95% | 636,453 |
| 2026-07-02 | 1904.00 | 1937.00 | 1904.00 | 1919.00 | -0.47% | 369,339 |
| 2026-07-01 | 1915.00 | 1928.00 | 1868.00 | 1928.00 | +1.90% | 624,638 |
| 2026-06-30 | 1933.00 | 1945.00 | 1892.00 | 1892.00 | -1.56% | 701,751 |
| 2026-06-29 | 1970.00 | 1984.00 | 1913.00 | 1922.00 | -2.93% | 421,152 |
| 2026-06-26 | 2006.00 | 2282.00 | 1959.00 | 1980.00 | -1.98% | 392,666 |
| 2026-06-25 | 2034.00 | 2046.00 | 2011.39 | 2020.00 | -1.17% | 542,835 |
| 2026-06-24 | 2092.00 | 2210.00 | 2038.50 | 2044.00 | -2.01% | 1,375,943 |
| 2026-06-23 | 2098.00 | 2396.00 | 2036.00 | 2086.00 | -1.70% | 864,324 |
| 2026-06-22 | 2110.00 | 2142.00 | 2100.00 | 2122.00 | -0.75% | 326,136 |
| 2026-06-19 | 2158.00 | 2160.40 | 2136.00 | 2138.00 | -0.74% | 1,269,158 |
| 2026-06-18 | 2160.00 | 2272.00 | 2136.00 | 2154.00 | -0.46% | 689,483 |
| 2026-06-17 | 2148.00 | 2322.00 | 2110.00 | 2164.00 | +1.50% | 448,292 |
| 2026-06-16 | 2086.00 | 2156.00 | 2086.00 | 2132.00 | +2.01% | 563,206 |
| 2026-06-15 | 2080.00 | 2110.00 | 2070.00 | 2090.00 | +1.16% | 415,543 |
| 2026-06-12 | 2056.00 | 2078.00 | 2030.00 | 2066.00 | +1.57% | 283,369 |
| 2026-06-11 | 1986.00 | 2042.00 | 1986.00 | 2034.00 | +1.95% | 689,847 |
| 2026-06-10 | 2100.00 | 2100.00 | 1956.00 | 1995.00 | -0.84% | 444,806 |
| 2026-06-09 | 2068.00 | 2108.00 | 2012.00 | 2012.00 | -2.71% | 659,814 |
| 2026-06-08 | 2084.00 | 2094.00 | 1850.00 | 2068.00 | -0.58% | 869,568 |
| 2026-06-05 | 2142.00 | 2204.00 | 2064.00 | 2080.00 | -2.89% | 632,181 |
| 2026-06-04 | 2146.00 | 2164.00 | 2131.80 | 2142.00 | -2.19% | 724,317 |
| 2026-06-03 | 2172.00 | 2202.00 | 2156.00 | 2190.00 | +0.27% | 649,520 |
| 2026-06-02 | 2108.00 | 2184.00 | 2104.00 | 2184.00 | +3.02% | 1,385,692 |
| 2026-06-01 | 2150.00 | 2184.00 | 2104.00 | 2120.00 | +0.00% | 647,906 |
| 2026-05-29 | 2182.00 | 2194.00 | 2104.00 | 2120.00 | -2.48% | 839,702 |
| 2026-05-28 | 2250.00 | 2250.00 | 2120.00 | 2174.00 | -0.18% | 968,759 |
| 2026-05-27 | 2228.00 | 2392.00 | 2142.00 | 2178.00 | -1.54% | 465,517 |
| 2026-05-26 | 2230.00 | 2236.00 | 2206.00 | 2212.00 | +1.00% | 489,454 |
| 2026-05-22 | 2158.00 | 2210.00 | 2120.00 | 2190.00 | +2.82% | 454,785 |
| 2026-05-21 | 2100.00 | 2130.00 | 2086.00 | 2130.00 | +1.72% | 440,346 |
| 2026-05-20 | 2100.00 | 2120.00 | 2076.00 | 2094.00 | -0.19% | 681,047 |
| 2026-05-19 | 2152.00 | 2152.00 | 2082.00 | 2098.00 | -2.24% | 659,433 |
| 2026-05-18 | 2100.00 | 2166.00 | 2076.00 | 2146.00 | +1.80% | 1,130,863 |
| 2026-05-15 | 2142.00 | 2154.00 | 2084.00 | 2108.00 | -2.14% | 399,932 |
| 2026-05-14 | 2142.00 | 2170.00 | 2134.00 | 2154.00 | +0.37% | 419,854 |
| 2026-05-13 | 2104.00 | 2166.00 | 2104.00 | 2146.00 | +1.90% | 504,023 |
| 2026-05-12 | 2154.00 | 2154.00 | 2080.00 | 2106.00 | +0.00% | 552,553 |
| 2026-05-11 | 2096.00 | 2112.00 | 2084.00 | 2106.00 | +0.19% | 1,087,168 |
| 2026-05-08 | 2110.00 | 2110.00 | 2084.00 | 2102.00 | -0.38% | 425,944 |
| 2026-05-07 | 2134.00 | 2142.00 | 2106.00 | 2110.00 | -0.66% | 567,948 |
| 2026-05-06 | 2118.00 | 2158.00 | 2116.00 | 2124.00 | +0.66% | 634,024 |
| 2026-05-05 | 2116.00 | 2132.00 | 2088.00 | 2110.00 | +1.74% | 656,126 |
| 2026-05-01 | 2096.00 | 2120.00 | 2056.00 | 2074.00 | -0.19% | 276,366 |
| 2026-04-30 | 1980.00 | 2078.00 | 1980.00 | 2078.00 | +2.57% | 1,218,209 |
| 2026-04-29 | 2026.00 | 2046.00 | 2012.00 | 2026.00 | +0.20% | 309,613 |
| 2026-04-28 | 2090.00 | 2090.00 | 2022.00 | 2022.00 | -1.27% | 374,208 |
| 2026-04-27 | 2016.00 | 2063.86 | 2016.00 | 2048.00 | +0.10% | 439,030 |
| 2026-04-24 | 2068.00 | 2068.00 | 2018.00 | 2046.00 | -0.49% | 276,249 |
| 2026-04-23 | 2052.00 | 2078.00 | 2042.34 | 2056.00 | -0.87% | 274,231 |
| 2026-04-22 | 2096.00 | 2096.00 | 2056.00 | 2074.00 | +0.68% | 488,529 |
| 2026-04-21 | 2058.00 | 2074.00 | 2050.00 | 2060.00 | +0.10% | 280,690 |
| 2026-04-20 | 2040.00 | 2064.00 | 2034.00 | 2058.00 | -0.10% | 234,762 |
| 2026-04-17 | 1982.00 | 2078.00 | 1982.00 | 2060.00 | +0.98% | 709,794 |
| 2026-04-16 | 2034.00 | 2044.00 | 2018.00 | 2040.00 | +0.99% | 212,200 |
| 2026-04-15 | 2030.00 | 2040.00 | 1998.00 | 2020.00 | -0.49% | 590,242 |
| 2026-04-14 | 2016.00 | 2030.00 | 2000.00 | 2030.00 | +1.20% | 1,089,920 |
| 2026-04-13 | 2036.00 | 2036.00 | 1998.00 | 2006.00 | -1.28% | 337,042 |
| 2026-04-10 | 2016.00 | 2056.00 | 2004.00 | 2032.00 | +0.99% | 363,587 |
| 2026-04-09 | 1988.00 | 2012.00 | 1987.00 | 2012.00 | +0.50% | 345,337 |
| 2026-04-08 | 1965.00 | 2002.00 | 1959.00 | 2002.00 | +4.38% | 392,460 |
| 2026-04-07 | 1920.00 | 1950.00 | 1912.00 | 1918.00 | -0.21% | 499,872 |
| 2026-04-02 | 1880.00 | 1922.00 | 1863.00 | 1922.00 | +1.00% | 763,566 |
| 2026-04-01 | 1920.00 | 1941.00 | 1903.00 | 1903.00 | +0.32% | 1,092,149 |
| 2026-03-31 | 1879.00 | 1905.00 | 1870.00 | 1897.00 | +1.39% | 497,435 |
| 2026-03-30 | 1874.00 | 1883.00 | 1844.00 | 1871.00 | -0.58% | 384,646 |
| 2026-03-27 | 1893.00 | 1904.28 | 1872.00 | 1882.00 | -0.79% | 824,027 |
| 2026-03-26 | 1934.00 | 1934.00 | 1873.00 | 1897.00 | -0.42% | 348,608 |
| 2026-03-25 | 1878.00 | 1905.00 | 1864.41 | 1905.00 | +2.42% | 267,411 |
| 2026-03-24 | 1816.00 | 1860.00 | 1798.00 | 1860.00 | +2.65% | 415,539 |
| 2026-03-23 | 1760.00 | 1839.00 | 1731.83 | 1812.00 | +1.34% | 518,500 |
| 2026-03-20 | 1821.00 | 1830.00 | 1775.00 | 1788.00 | -0.50% | 2,029,287 |
| 2026-03-19 | 1892.00 | 1896.00 | 1797.00 | 1797.00 | -6.06% | 946,172 |
| 2026-03-18 | 1909.00 | 1937.50 | 1909.00 | 1913.00 | -0.16% | 683,337 |
| 2026-03-17 | 1890.00 | 1930.00 | 1886.00 | 1916.00 | +0.58% | 481,078 |
| 2026-03-16 | 1972.00 | 1972.00 | 1894.00 | 1905.00 | -0.68% | 279,596 |
| 2026-03-13 | 1926.00 | 1945.00 | 1912.00 | 1918.00 | -1.64% | 671,071 |
| 2026-03-12 | 1915.00 | 1953.00 | 1915.00 | 1950.00 | -0.10% | 401,931 |
| 2026-03-11 | 1924.00 | 1960.00 | 1918.00 | 1952.00 | +0.46% | 312,803 |
| 2026-03-10 | 1944.00 | 1968.00 | 1932.00 | 1943.00 | +2.91% | 613,247 |
| 2026-03-09 | 1905.00 | 1918.60 | 1872.00 | 1888.00 | -2.93% | 364,854 |
| 2026-03-06 | 1996.00 | 1997.29 | 1932.00 | 1945.00 | -1.47% | 576,202 |
| 2026-03-05 | 1938.00 | 2022.00 | 1938.00 | 1974.00 | -1.15% | 1,018,720 |
| 2026-03-04 | 1951.00 | 2012.00 | 1948.89 | 1997.00 | +2.15% | 476,578 |
| 2026-03-03 | 2010.00 | 2022.00 | 1943.00 | 1955.00 | -3.22% | 788,082 |
| 2026-03-02 | 2002.00 | 2042.00 | 1972.00 | 2020.00 | +0.40% | 446,957 |
| 2026-02-27 | 1989.00 | 2012.00 | 1966.91 | 2012.00 | +1.87% | 1,027,895 |
| 2026-02-26 | 2004.00 | 2044.00 | 1975.00 | 1975.00 | -2.42% | 346,674 |
| 2026-02-25 | 1975.00 | 2034.00 | 1957.04 | 2024.00 | +3.32% | 419,651 |
| 2026-02-24 | 1927.00 | 1961.00 | 1919.00 | 1959.00 | +1.66% | 1,431,989 |
| 2026-02-23 | 2006.00 | 2024.00 | 1900.00 | 1927.00 | -16.36% | 2,096,443 |
| 2026-02-20 | 2280.00 | 2346.00 | 2280.00 | 2304.00 | -0.09% | 246,318 |
| 2026-02-19 | 2308.00 | 2308.00 | 2268.00 | 2306.00 | +0.35% | 157,295 |
| 2026-02-18 | 2226.00 | 2304.00 | 2226.00 | 2298.00 | +0.52% | 258,564 |
| 2026-02-17 | 2314.00 | 2314.00 | 2244.00 | 2286.00 | -0.26% | 482,673 |
| 2026-02-16 | 2294.00 | 2312.00 | 2286.00 | 2292.00 | -0.95% | 285,455 |
| 2026-02-13 | 2320.00 | 2322.00 | 2262.00 | 2314.00 | -0.09% | 334,729 |
| 2026-02-12 | 2328.00 | 2362.00 | 2286.00 | 2316.00 | -1.03% | 221,545 |
| 2026-02-11 | 2382.00 | 2382.00 | 2326.00 | 2340.00 | +0.09% | 314,396 |
| 2026-02-10 | 2336.00 | 2360.00 | 2316.00 | 2338.00 | -0.34% | 299,284 |
| 2026-02-09 | 2328.00 | 2346.00 | 2304.00 | 2346.00 | +2.27% | 201,406 |
| 2026-02-06 | 2278.00 | 2314.00 | 2274.00 | 2294.00 | -0.35% | 366,893 |
| 2026-02-05 | 2352.00 | 2364.00 | 2292.00 | 2302.00 | -2.95% | 407,716 |
| 2026-02-04 | 2400.00 | 2434.00 | 2372.00 | 2372.00 | -0.34% | 376,760 |
| 2026-02-03 | 2328.00 | 2380.00 | 2302.00 | 2380.00 | +3.48% | 299,631 |
| 2026-02-02 | 2322.00 | 2332.00 | 2265.98 | 2300.00 | -2.54% | 949,423 |
| 2026-01-30 | 2358.00 | 2368.00 | 2308.00 | 2360.00 | -0.25% | 826,119 |
| 2026-01-29 | 2366.00 | 2400.00 | 2344.00 | 2366.00 | -0.76% | 353,363 |
| 2026-01-28 | 2354.00 | 2396.00 | 2344.00 | 2384.00 | +0.68% | 306,114 |
| 2026-01-27 | 2396.00 | 2398.00 | 2354.00 | 2368.00 | -0.84% | 205,267 |
| 2026-01-26 | 2358.00 | 2396.00 | 2352.00 | 2388.00 | +1.27% | 199,064 |
| 2026-01-23 | 2388.00 | 2388.00 | 2356.00 | 2358.00 | -0.67% | 178,154 |
| 2026-01-22 | 2344.00 | 2380.00 | 2340.82 | 2374.00 | +1.45% | 280,478 |
| 2026-01-21 | 2362.00 | 2362.00 | 2300.00 | 2340.00 | +1.56% | 679,720 |
| 2026-01-20 | 2276.00 | 2314.00 | 2266.00 | 2304.00 | -0.52% | 496,713 |
| 2026-01-19 | 2306.00 | 2330.00 | 2290.00 | 2316.00 | -1.03% | 143,972 |
| 2026-01-16 | 2370.00 | 2370.00 | 2336.00 | 2340.00 | -0.76% | 222,127 |
| 2026-01-15 | 2352.00 | 2376.00 | 2342.00 | 2358.00 | -0.17% | 313,005 |
| 2026-01-14 | 2308.00 | 2382.00 | 2308.00 | 2362.00 | +0.51% | 398,316 |
| 2026-01-13 | 2340.00 | 2350.00 | 2304.00 | 2350.00 | +0.86% | 508,826 |
| 2026-01-12 | 2318.00 | 2330.00 | 2286.00 | 2330.00 | +1.22% | 359,862 |
| 2026-01-09 | 2256.00 | 2302.00 | 2256.00 | 2302.00 | +1.68% | 187,573 |
| 2026-01-08 | 2278.00 | 2300.00 | 2246.00 | 2264.00 | -1.48% | 289,397 |
| 2026-01-07 | 2300.00 | 2320.00 | 2278.00 | 2298.00 | -1.12% | 395,941 |
| 2026-01-06 | 2290.00 | 2330.00 | 2284.00 | 2324.00 | +0.96% | 284,886 |
| 2026-01-05 | 2260.00 | 2360.00 | 2234.00 | 2302.00 | +5.40% | 517,984 |
| 2026-01-02 | 2140.00 | 2198.00 | 2138.00 | 2184.00 | +2.44% | 234,182 |
| 2025-12-31 | 2132.00 | 2176.00 | 2126.00 | 2132.00 | -1.93% | 92,459 |
| 2025-12-30 | 2196.00 | 2196.00 | 2155.95 | 2174.00 | +0.74% | 79,096 |
| 2025-12-29 | 2188.00 | 2188.00 | 2158.00 | 2158.00 | -0.55% | 192,315 |
| 2025-12-24 | 2168.00 | 2186.00 | 2168.00 | 2170.00 | -0.18% | 51,553 |
| 2025-12-23 | 2158.00 | 2188.00 | 2150.00 | 2174.00 | +1.12% | 260,072 |
| 2025-12-22 | 2158.00 | 2192.00 | 2136.00 | 2150.00 | -0.09% | 522,746 |
| 2025-12-19 | 2086.00 | 2158.00 | 2086.00 | 2152.00 | +0.56% | 935,092 |
| 2025-12-18 | 2116.00 | 2140.00 | 2098.00 | 2140.00 | +1.04% | 554,457 |
| 2025-12-17 | 2100.00 | 2148.00 | 2094.00 | 2118.00 | +0.95% | 541,640 |
| 2025-12-16 | 2050.00 | 2098.00 | 2050.00 | 2098.00 | +2.34% | 527,779 |
| 2025-12-15 | 2050.00 | 2072.00 | 2040.00 | 2050.00 | +0.39% | 173,675 |
| 2025-12-12 | 2020.00 | 2062.00 | 2020.00 | 2042.00 | +1.29% | 225,045 |
| 2025-12-11 | 2008.00 | 2016.00 | 1986.00 | 2016.00 | +0.50% | 359,576 |
| 2025-12-10 | 1970.00 | 2022.00 | 1970.00 | 2006.00 | -0.20% | 1,190,063 |
| 2025-12-09 | 2020.00 | 2022.00 | 1991.00 | 2010.00 | +0.30% | 272,260 |
| 2025-12-08 | 2004.00 | 2020.00 | 1988.00 | 2004.00 | +0.20% | 309,178 |
| 2025-12-05 | 1981.00 | 2040.00 | 1981.00 | 2000.00 | -0.40% | 205,781 |
| 2025-12-04 | 2016.00 | 2028.00 | 1998.00 | 2008.00 | -0.40% | 313,127 |
| 2025-12-03 | 2008.00 | 2042.00 | 2004.00 | 2016.00 | +0.30% | 776,590 |
| 2025-12-02 | 1982.00 | 2018.00 | 1982.00 | 2010.00 | +0.95% | 537,913 |
| 2025-12-01 | 1977.00 | 2010.00 | 1970.00 | 1991.00 | +0.05% | 428,050 |
| 2025-11-28 | 1997.00 | 1997.00 | 1963.00 | 1990.00 | +2.37% | 370,622 |
| 2025-11-27 | 2010.00 | 2010.00 | 1939.00 | 1944.00 | -1.02% | 666,762 |
| 2025-11-26 | 1994.00 | 1994.00 | 1947.00 | 1964.00 | +0.26% | 540,394 |
| 2025-11-25 | 1939.00 | 1959.00 | 1909.00 | 1959.00 | +1.29% | 544,451 |
| 2025-11-24 | 1975.00 | 2006.00 | 1911.00 | 1934.00 | -2.03% | 962,312 |
| 2025-11-21 | 2002.00 | 2016.00 | 1954.00 | 1974.00 | -2.18% | 984,353 |
| 2025-11-20 | 2080.00 | 2118.00 | 1980.00 | 2018.00 | -3.35% | 786,449 |
| 2025-11-19 | 2080.00 | 2112.00 | 2064.00 | 2088.00 | +0.58% | 320,139 |
| 2025-11-18 | 2078.00 | 2096.00 | 2052.00 | 2076.00 | -0.86% | 341,548 |
| 2025-11-17 | 2150.00 | 2150.00 | 2092.00 | 2094.00 | -2.60% | 340,149 |
| 2025-11-14 | 2164.00 | 2166.00 | 2124.00 | 2150.00 | -1.38% | 591,466 |
| 2025-11-13 | 2148.00 | 2192.00 | 2142.00 | 2180.00 | +0.93% | 308,465 |
| 2025-11-12 | 2158.00 | 2170.00 | 2128.00 | 2160.00 | +0.93% | 252,361 |
| 2025-11-11 | 2158.00 | 2158.00 | 2120.00 | 2140.00 | +0.00% | 600,132 |
| 2025-11-10 | 2070.00 | 2156.00 | 2070.00 | 2140.00 | +0.75% | 213,858 |
| 2025-11-07 | 2072.00 | 2142.00 | 2072.00 | 2124.00 | -0.09% | 402,658 |
| 2025-11-06 | 2140.00 | 2140.00 | 2113.12 | 2126.00 | -0.28% | 181,167 |
| 2025-11-05 | 2114.00 | 2134.00 | 2102.00 | 2132.00 | +0.85% | 311,621 |
| 2025-11-04 | 2078.00 | 2116.00 | 2076.00 | 2114.00 | +0.48% | 782,343 |
| 2025-11-03 | 2158.00 | 2158.00 | 2100.00 | 2104.00 | -1.31% | 264,743 |
| 2025-10-31 | 2176.00 | 2176.00 | 2120.00 | 2132.00 | -1.75% | 283,866 |
| 2025-10-30 | 2180.00 | 2180.00 | 2156.00 | 2170.00 | -0.37% | 177,078 |
| 2025-10-29 | 2198.00 | 2198.00 | 2172.00 | 2178.00 | +0.18% | 398,175 |
| 2025-10-28 | 2158.00 | 2174.00 | 2150.00 | 2174.00 | +0.65% | 207,639 |
| 2025-10-27 | 2160.00 | 2174.00 | 2142.00 | 2160.00 | -0.37% | 825,416 |
| 2025-10-24 | 2146.00 | 2168.00 | 2128.00 | 2168.00 | +1.03% | 274,436 |
| 2025-10-23 | 2114.00 | 2146.00 | 2104.00 | 2146.00 | +2.19% | 552,745 |
| 2025-10-22 | 2092.00 | 2118.00 | 2086.00 | 2100.00 | +0.10% | 458,205 |
| 2025-10-21 | 2160.00 | 2160.00 | 2088.00 | 2098.00 | -2.78% | 584,138 |
| 2025-10-20 | 2148.00 | 2158.00 | 2132.00 | 2158.00 | +1.03% | 149,803 |
| 2025-10-17 | 2084.00 | 2137.00 | 2084.00 | 2136.00 | +0.00% | 320,920 |
| 2025-10-16 | 2164.00 | 2170.00 | 2118.00 | 2136.00 | -0.93% | 359,211 |
| 2025-10-15 | 2122.00 | 2188.00 | 2116.00 | 2156.00 | +1.89% | 528,898 |
| 2025-10-14 | 2098.00 | 2118.00 | 2088.00 | 2116.00 | +0.86% | 399,735 |
| 2025-10-13 | 2070.00 | 2110.00 | 2062.25 | 2098.00 | +1.55% | 290,250 |
| 2025-10-10 | 2076.00 | 2088.00 | 2056.00 | 2066.00 | -0.10% | 323,913 |
| 2025-10-09 | 2110.00 | 2112.00 | 2042.00 | 2068.00 | +1.08% | 874,657 |
| 2025-10-08 | 2040.00 | 2048.00 | 2028.00 | 2046.00 | +0.79% | 310,806 |
| 2025-10-07 | 2014.00 | 2046.36 | 2014.00 | 2030.00 | -0.20% | 145,428 |
| 2025-10-06 | 2034.00 | 2038.00 | 2008.00 | 2034.00 | +0.00% | 211,289 |
| 2025-10-03 | 1985.00 | 2038.00 | 1985.00 | 2034.00 | +0.69% | 443,934 |
| 2025-10-02 | 2046.00 | 2062.00 | 2018.00 | 2020.00 | -0.98% | 286,847 |
| 2025-10-01 | 2034.00 | 2044.00 | 2004.10 | 2040.00 | +1.49% | 383,337 |
| 2025-09-30 | 1949.00 | 2020.00 | 1949.00 | 2010.00 | +0.60% | 581,588 |
| 2025-09-29 | 1985.00 | 2004.00 | 1977.00 | 1998.00 | +0.96% | 273,489 |
| 2025-09-26 | 1959.00 | 1981.00 | 1944.00 | 1979.00 | +1.44% | 317,345 |
| 2025-09-25 | 1896.00 | 1956.00 | 1896.00 | 1951.00 | +0.31% | 220,679 |
| 2025-09-24 | 1935.00 | 1958.00 | 1933.00 | 1945.00 | -0.51% | 184,430 |
| 2025-09-23 | 1939.00 | 1964.00 | 1928.00 | 1955.00 | +1.40% | 802,112 |
| 2025-09-22 | 1940.00 | 1940.00 | 1913.00 | 1928.00 | +0.10% | 116,461 |
| 2025-09-19 | 1904.00 | 1943.00 | 1853.00 | 1926.00 | +0.84% | 514,964 |
| 2025-09-18 | 1914.00 | 1923.00 | 1899.00 | 1910.00 | -0.37% | 250,927 |
| 2025-09-17 | 1884.00 | 1917.00 | 1884.00 | 1917.00 | +0.74% | 193,958 |
| 2025-09-16 | 1919.00 | 1929.00 | 1899.00 | 1903.00 | -0.63% | 241,175 |
| 2025-09-15 | 1915.00 | 1932.00 | 1905.00 | 1915.00 | +0.00% | 455,581 |
| 2025-09-12 | 1930.00 | 1930.00 | 1907.00 | 1915.00 | -0.05% | 233,107 |
| 2025-09-11 | 1918.00 | 1925.00 | 1900.00 | 1916.00 | +0.16% | 336,608 |
| 2025-09-10 | 1916.00 | 1950.00 | 1871.00 | 1913.00 | -0.36% | 705,163 |
| 2025-09-09 | 1950.00 | 1950.00 | 1916.00 | 1920.00 | -0.67% | 292,385 |
| 2025-09-08 | 1934.00 | 1940.00 | 1914.00 | 1933.00 | +0.73% | 206,316 |
| 2025-09-05 | 1928.00 | 1942.00 | 1893.00 | 1919.00 | +0.05% | 249,575 |
| 2025-09-04 | 1915.00 | 1931.00 | 1906.00 | 1918.00 | -0.26% | 225,392 |
| 2025-09-03 | 1930.00 | 1933.00 | 1901.00 | 1923.00 | +1.00% | 206,356 |
| 2025-09-02 | 1923.00 | 1925.00 | 1888.00 | 1904.00 | -0.94% | 268,221 |
| 2025-09-01 | 1875.00 | 1927.16 | 1875.00 | 1922.00 | +0.58% | 450,278 |
| 2025-08-29 | 1929.00 | 1936.00 | 1911.00 | 1911.00 | -0.98% | 405,272 |
| 2025-08-28 | 1911.00 | 1933.00 | 1911.00 | 1930.00 | +0.36% | 288,125 |
| 2025-08-27 | 1857.00 | 1927.00 | 1857.00 | 1923.00 | +1.32% | 468,227 |
| 2025-08-26 | 1896.00 | 1909.00 | 1891.00 | 1898.00 | -0.52% | 438,001 |
| 2025-08-22 | 1899.00 | 1917.00 | 1890.00 | 1908.00 | +0.79% | 203,570 |
| 2025-08-21 | 1884.00 | 1898.00 | 1877.00 | 1893.00 | +0.64% | 215,997 |
| 2025-08-20 | 1858.00 | 1887.00 | 1852.00 | 1881.00 | +1.13% | 507,345 |
| 2025-08-19 | 1840.00 | 1869.00 | 1835.00 | 1860.00 | +1.03% | 316,795 |
| 2025-08-18 | 1870.00 | 1870.00 | 1833.69 | 1841.00 | -0.05% | 128,876 |
| 2025-08-15 | 1847.00 | 1867.50 | 1841.00 | 1842.00 | +0.00% | 288,038 |
| 2025-08-14 | 1800.00 | 1843.00 | 1793.00 | 1842.00 | +2.16% | 447,645 |
| 2025-08-13 | 1802.00 | 1804.00 | 1768.00 | 1803.00 | +0.78% | 345,571 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+16.84%). Worst month: Nov (-7.92%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Johnson Matthey PLC's (JMAT.LSE) latest close?
2168.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is JMAT.LSE's 52-week high and low?
2434.00 high and 1731.83 low over the trailing 52 weeks, as of 2026-08-07.
What is Johnson Matthey PLC's strongest and weakest month historically?
Historically, JMAT.LSE's strongest calendar month has been May (average +16.84%) and its weakest Nov (average -7.92%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.