Johnson Matthey
(JMAT)
Sector: Chemicals
Historic Prices - up to 10 years
|
21/02/2025
|
1,452.00p
|
1,469.00p
|
1,452.00p
|
1,463.00p
|
947,796
|
|
20/02/2025
|
1,448.00p
|
1,457.00p
|
1,440.00p
|
1,449.00p
|
707,545
|
|
19/02/2025
|
1,446.00p
|
1,466.00p
|
1,445.00p
|
1,445.00p
|
440,786
|
|
18/02/2025
|
1,454.00p
|
1,477.00p
|
1,454.00p
|
1,467.00p
|
561,213
|
|
17/02/2025
|
1,470.00p
|
1,485.00p
|
1,468.00p
|
1,468.00p
|
244,715
|
|
14/02/2025
|
1,491.00p
|
1,499.00p
|
1,469.00p
|
1,481.00p
|
456,924
|
|
13/02/2025
|
1,478.00p
|
1,489.00p
|
1,461.00p
|
1,475.00p
|
585,339
|
|
12/02/2025
|
1,430.00p
|
1,464.00p
|
1,430.00p
|
1,460.00p
|
356,644
|
|
11/02/2025
|
1,433.00p
|
1,444.00p
|
1,426.00p
|
1,444.00p
|
1,218,378
|
|
10/02/2025
|
1,423.00p
|
1,439.00p
|
1,422.00p
|
1,435.00p
|
297,148
|
|
07/02/2025
|
1,471.00p
|
1,471.00p
|
1,416.00p
|
1,422.00p
|
358,105
|
|
06/02/2025
|
1,400.00p
|
1,446.00p
|
1,400.00p
|
1,416.00p
|
295,746
|
|
05/02/2025
|
1,425.00p
|
1,432.00p
|
1,406.00p
|
1,416.00p
|
582,499
|
|
04/02/2025
|
1,407.00p
|
1,427.00p
|
1,401.00p
|
1,413.00p
|
686,107
|
|
03/02/2025
|
1,399.00p
|
1,419.00p
|
1,384.00p
|
1,413.00p
|
622,919
|
|
31/01/2025
|
1,438.00p
|
1,438.00p
|
1,420.00p
|
1,432.00p
|
755,156
|
|
30/01/2025
|
1,400.00p
|
1,434.00p
|
1,400.00p
|
1,432.00p
|
372,070
|
|
29/01/2025
|
1,394.00p
|
1,414.00p
|
1,389.14p
|
1,410.00p
|
445,374
|
|
28/01/2025
|
1,393.00p
|
1,411.00p
|
1,388.00p
|
1,403.00p
|
422,292
|
|
27/01/2025
|
1,390.00p
|
1,429.00p
|
1,368.00p
|
1,404.00p
|
572,223
|
|
24/01/2025
|
1,378.00p
|
1,396.00p
|
1,368.00p
|
1,376.00p
|
255,531
|
|
23/01/2025
|
1,355.00p
|
1,378.00p
|
1,355.00p
|
1,367.00p
|
387,492
|
|
22/01/2025
|
1,373.00p
|
1,379.00p
|
1,357.00p
|
1,357.00p
|
395,806
|
|
21/01/2025
|
1,370.00p
|
1,380.00p
|
1,367.00p
|
1,372.00p
|
204,340
|
|
20/01/2025
|
1,377.00p
|
1,388.00p
|
1,369.00p
|
1,376.00p
|
903,480
|
|
17/01/2025
|
1,361.00p
|
1,382.00p
|
1,361.00p
|
1,375.00p
|
397,843
|
|
16/01/2025
|
1,355.00p
|
1,382.00p
|
1,341.00p
|
1,341.00p
|
701,203
|
|
15/01/2025
|
1,320.00p
|
1,362.69p
|
1,318.00p
|
1,341.00p
|
420,558
|
|
14/01/2025
|
1,324.00p
|
1,331.00p
|
1,295.54p
|
1,303.00p
|
1,290,357
|
|
13/01/2025
|
1,310.00p
|
1,324.00p
|
1,304.00p
|
1,316.00p
|
442,665
|
|
10/01/2025
|
1,350.00p
|
1,350.00p
|
1,312.00p
|
1,312.00p
|
487,293
|
|
09/01/2025
|
1,340.00p
|
1,347.00p
|
1,323.00p
|
1,340.00p
|
767,047
|
|
08/01/2025
|
1,343.00p
|
1,360.00p
|
1,330.00p
|
1,343.00p
|
622,960
|
|
07/01/2025
|
1,352.00p
|
1,365.78p
|
1,344.00p
|
1,349.00p
|
286,586
|
|
06/01/2025
|
1,338.00p
|
1,354.00p
|
1,313.00p
|
1,351.00p
|
283,738
|
|
03/01/2025
|
1,335.00p
|
1,356.00p
|
1,312.00p
|
1,312.00p
|
1,451,413
|
|
02/01/2025
|
1,345.00p
|
1,357.00p
|
1,325.00p
|
1,337.00p
|
228,416
|
|
01/01/2025
|
1,334.00p
|
1,342.00p
|
1,322.00p
|
1,340.00p
|
97,896
|
|
31/12/2024
|
1,334.00p
|
1,342.00p
|
1,322.00p
|
1,340.00p
|
97,896
|
|
30/12/2024
|
1,324.00p
|
1,335.00p
|
1,321.00p
|
1,330.00p
|
284,217
|
|
27/12/2024
|
1,350.00p
|
1,352.00p
|
1,333.00p
|
1,335.00p
|
250,417
|
|
26/12/2024
|
1,325.00p
|
1,344.00p
|
1,325.00p
|
1,342.00p
|
62,310
|
|
25/12/2024
|
1,325.00p
|
1,344.00p
|
1,325.00p
|
1,342.00p
|
62,310
|
|
24/12/2024
|
1,325.00p
|
1,344.00p
|
1,325.00p
|
1,342.00p
|
62,310
|
|
23/12/2024
|
1,332.00p
|
1,339.00p
|
1,327.00p
|
1,334.00p
|
172,237
|
|
20/12/2024
|
1,327.00p
|
1,336.00p
|
1,313.00p
|
1,336.00p
|
1,587,216
|
|
19/12/2024
|
1,338.00p
|
1,345.00p
|
1,327.00p
|
1,335.00p
|
738,517
|
|
18/12/2024
|
1,383.00p
|
1,385.00p
|
1,351.00p
|
1,351.00p
|
428,138
|
|
17/12/2024
|
1,383.00p
|
1,402.00p
|
1,378.00p
|
1,378.00p
|
2,717,070
|
|
16/12/2024
|
1,360.00p
|
1,441.00p
|
1,357.00p
|
1,397.00p
|
772,354
|
|
13/12/2024
|
1,362.00p
|
1,373.00p
|
1,351.00p
|
1,352.00p
|
5,567,175
|
|
12/12/2024
|
1,384.00p
|
1,394.00p
|
1,362.00p
|
1,371.00p
|
509,898
|
|
11/12/2024
|
1,375.00p
|
1,402.00p
|
1,375.00p
|
1,391.00p
|
383,203
|
|
10/12/2024
|
1,388.00p
|
1,408.00p
|
1,387.00p
|
1,390.00p
|
569,862
|
|
09/12/2024
|
1,397.00p
|
1,418.00p
|
1,385.00p
|
1,408.00p
|
970,451
|
|
06/12/2024
|
1,381.00p
|
1,410.00p
|
1,378.00p
|
1,387.00p
|
662,232
|
|
05/12/2024
|
1,429.00p
|
1,432.00p
|
1,372.00p
|
1,386.00p
|
710,006
|
|
04/12/2024
|
1,392.00p
|
1,419.00p
|
1,391.00p
|
1,405.00p
|
849,811
|
|
03/12/2024
|
1,394.00p
|
1,415.00p
|
1,388.00p
|
1,388.00p
|
799,122
|
|
02/12/2024
|
1,361.00p
|
1,403.00p
|
1,358.00p
|
1,386.00p
|
1,060,536
|
|
29/11/2024
|
1,327.00p
|
1,371.00p
|
1,321.00p
|
1,359.00p
|
615,505
|
|
28/11/2024
|
1,334.00p
|
1,351.00p
|
1,326.00p
|
1,330.00p
|
700,078
|
|
27/11/2024
|
1,469.00p
|
1,495.00p
|
1,318.00p
|
1,318.00p
|
1,926,961
|
|
26/11/2024
|
1,501.00p
|
1,509.62p
|
1,483.00p
|
1,493.00p
|
492,425
|
|
25/11/2024
|
1,516.00p
|
1,521.00p
|
1,497.00p
|
1,509.00p
|
1,422,094
|
|
22/11/2024
|
1,511.00p
|
1,515.12p
|
1,489.00p
|
1,491.00p
|
325,598
|
|
21/11/2024
|
1,494.00p
|
1,500.00p
|
1,469.00p
|
1,491.00p
|
484,342
|
|
20/11/2024
|
1,505.00p
|
1,521.00p
|
1,490.00p
|
1,495.00p
|
491,057
|
|
19/11/2024
|
1,475.00p
|
1,521.00p
|
1,475.00p
|
1,521.00p
|
508,784
|
|
18/11/2024
|
1,512.00p
|
1,522.69p
|
1,500.00p
|
1,510.00p
|
367,161
|
|
15/11/2024
|
1,491.00p
|
1,531.00p
|
1,491.00p
|
1,502.00p
|
647,635
|
|
14/11/2024
|
1,486.00p
|
1,506.00p
|
1,476.00p
|
1,502.00p
|
441,750
|
|
13/11/2024
|
1,485.00p
|
1,508.00p
|
1,476.00p
|
1,485.00p
|
517,759
|
|
12/11/2024
|
1,516.00p
|
1,518.12p
|
1,495.00p
|
1,501.00p
|
485,338
|
|
11/11/2024
|
1,520.00p
|
1,537.00p
|
1,503.00p
|
1,528.00p
|
1,003,184
|
|
08/11/2024
|
1,522.00p
|
1,523.00p
|
1,492.00p
|
1,503.00p
|
489,897
|
|
07/11/2024
|
1,511.00p
|
1,536.91p
|
1,507.00p
|
1,523.00p
|
1,159,526
|
|
06/11/2024
|
1,501.00p
|
1,554.16p
|
1,490.00p
|
1,503.00p
|
1,021,156
|
|
05/11/2024
|
1,500.00p
|
1,519.00p
|
1,496.00p
|
1,508.00p
|
507,399
|
|
04/11/2024
|
1,512.00p
|
1,535.00p
|
1,510.00p
|
1,512.00p
|
555,748
|
|
01/11/2024
|
1,475.00p
|
1,518.00p
|
1,475.00p
|
1,517.00p
|
671,344
|
|
31/10/2024
|
1,491.00p
|
1,498.00p
|
1,479.00p
|
1,488.00p
|
866,211
|
|
30/10/2024
|
1,490.00p
|
1,516.00p
|
1,490.00p
|
1,496.00p
|
617,296
|
|
29/10/2024
|
1,550.00p
|
1,550.00p
|
1,503.00p
|
1,506.00p
|
547,683
|
|
28/10/2024
|
1,534.00p
|
1,542.67p
|
1,526.00p
|
1,530.00p
|
405,293
|
|
25/10/2024
|
1,523.00p
|
1,538.00p
|
1,514.00p
|
1,531.00p
|
321,671
|
|
24/10/2024
|
1,516.00p
|
1,550.00p
|
1,516.00p
|
1,521.00p
|
306,289
|
|
23/10/2024
|
1,544.00p
|
1,544.00p
|
1,511.00p
|
1,521.00p
|
341,666
|
|
22/10/2024
|
1,516.00p
|
1,538.00p
|
1,514.00p
|
1,534.00p
|
432,519
|
|
21/10/2024
|
1,519.00p
|
1,543.00p
|
1,519.00p
|
1,523.00p
|
821,674
|
|
18/10/2024
|
1,518.00p
|
1,531.00p
|
1,511.77p
|
1,525.00p
|
580,923
|
|
17/10/2024
|
1,508.00p
|
1,520.00p
|
1,491.00p
|
1,510.00p
|
465,870
|
|
16/10/2024
|
1,486.00p
|
1,510.68p
|
1,482.00p
|
1,502.00p
|
722,820
|
|
15/10/2024
|
1,514.00p
|
1,520.00p
|
1,474.00p
|
1,484.00p
|
683,951
|
|
14/10/2024
|
1,540.00p
|
1,540.00p
|
1,501.00p
|
1,514.00p
|
2,423,444
|
|
11/10/2024
|
1,519.00p
|
1,533.00p
|
1,514.00p
|
1,529.00p
|
375,944
|
|
10/10/2024
|
1,535.00p
|
1,539.00p
|
1,512.00p
|
1,519.00p
|
494,064
|
|
09/10/2024
|
1,504.00p
|
1,539.00p
|
1,504.00p
|
1,532.00p
|
392,190
|
|
08/10/2024
|
1,511.00p
|
1,531.04p
|
1,507.00p
|
1,512.00p
|
488,196
|
|
07/10/2024
|
1,535.00p
|
1,550.00p
|
1,526.00p
|
1,546.00p
|
1,432,427
|
|
04/10/2024
|
1,500.00p
|
1,548.00p
|
1,500.00p
|
1,542.00p
|
536,710
|
|
03/10/2024
|
1,515.00p
|
1,526.00p
|
1,500.00p
|
1,505.00p
|
1,060,555
|
|
02/10/2024
|
1,525.00p
|
1,546.00p
|
1,522.00p
|
1,534.00p
|
571,355
|
|
01/10/2024
|
1,505.00p
|
1,555.00p
|
1,505.00p
|
1,542.00p
|
799,053
|
|
30/09/2024
|
1,528.00p
|
1,562.00p
|
1,515.00p
|
1,521.00p
|
763,033
|
|
27/09/2024
|
1,505.00p
|
1,571.54p
|
1,505.00p
|
1,563.00p
|
581,943
|
|
26/09/2024
|
1,510.00p
|
1,533.00p
|
1,504.00p
|
1,533.00p
|
386,279
|
|
25/09/2024
|
1,481.00p
|
1,499.28p
|
1,479.00p
|
1,491.00p
|
393,579
|
|
24/09/2024
|
1,484.00p
|
1,509.55p
|
1,474.00p
|
1,496.00p
|
797,427
|
|
23/09/2024
|
1,457.00p
|
1,472.75p
|
1,448.00p
|
1,471.00p
|
519,585
|
|
20/09/2024
|
1,590.00p
|
1,595.00p
|
1,467.00p
|
1,470.00p
|
3,978,051
|
|
19/09/2024
|
1,602.00p
|
1,617.00p
|
1,593.00p
|
1,607.00p
|
525,027
|
|
18/09/2024
|
1,607.00p
|
1,608.60p
|
1,583.00p
|
1,584.00p
|
487,344
|
|
17/09/2024
|
1,621.00p
|
1,621.00p
|
1,590.00p
|
1,611.00p
|
355,974
|
|
16/09/2024
|
1,596.00p
|
1,602.00p
|
1,574.00p
|
1,579.00p
|
354,046
|
|
13/09/2024
|
1,589.00p
|
1,604.00p
|
1,584.00p
|
1,586.00p
|
470,414
|
|
12/09/2024
|
1,595.00p
|
1,595.00p
|
1,577.00p
|
1,570.00p
|
2,993,348
|
|
11/09/2024
|
1,590.00p
|
1,593.94p
|
1,569.00p
|
1,581.00p
|
306,504
|
|
10/09/2024
|
1,546.00p
|
1,600.00p
|
1,546.00p
|
1,581.00p
|
511,359
|
|
09/09/2024
|
1,564.00p
|
1,585.00p
|
1,562.00p
|
1,585.00p
|
301,143
|
|
06/09/2024
|
1,555.00p
|
1,602.00p
|
1,555.00p
|
1,565.00p
|
418,359
|
|
05/09/2024
|
1,612.00p
|
1,612.00p
|
1,570.26p
|
1,595.00p
|
264,736
|
|
04/09/2024
|
1,533.00p
|
1,577.00p
|
1,533.00p
|
1,573.00p
|
408,692
|
|
03/09/2024
|
1,622.00p
|
1,630.00p
|
1,562.00p
|
1,570.00p
|
375,665
|
|
02/09/2024
|
1,635.00p
|
1,636.00p
|
1,605.00p
|
1,635.00p
|
299,162
|
|
30/08/2024
|
1,652.00p
|
1,652.00p
|
1,625.00p
|
1,635.00p
|
478,331
|
|
29/08/2024
|
1,591.00p
|
1,643.00p
|
1,591.00p
|
1,628.00p
|
158,140
|
|
28/08/2024
|
1,628.00p
|
1,638.00p
|
1,619.00p
|
1,629.00p
|
202,100
|
|
27/08/2024
|
1,626.00p
|
1,636.00p
|
1,615.00p
|
1,629.00p
|
2,255,469
|
|
26/08/2024
|
1,593.00p
|
1,623.00p
|
1,593.00p
|
1,609.00p
|
440,718
|
|
23/08/2024
|
1,593.00p
|
1,623.00p
|
1,593.00p
|
1,609.00p
|
440,718
|
|
22/08/2024
|
1,593.00p
|
1,623.00p
|
1,593.00p
|
1,609.00p
|
440,718
|