sharecast

{{ storiesRelated.title }}

Johnson Matthey (JMATL)

1,435.00p

13:44 11/03/25

  • -0.83% -12.00p
  • Today's Low & High
  • 1,435.00 / 1,469.50
  • Open / Previous Close
  • 1,459.00 / 1,447.00
  • 52-week range
  • -14.89% -251.00p
  • Volume
  • 57,803
  • Market Cap(million)
  • £5,075.81m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
10-Mar-25 1,447.00p 1,471.00p 1,486.00p 1,443.00p 98,715 n/a
07-Mar-25 1,483.00p 1,498.00p 1,505.00p 1,472.00p 142,700 n/a
06-Mar-25 1,506.00p 1,481.00p 1,521.00p 1,481.00p 101,918 n/a
05-Mar-25 1,474.00p 1,416.00p 1,489.00p 1,416.00p 96,550 n/a
04-Mar-25 1,410.00p 1,442.00p 1,446.00p 1,402.00p 81,963 n/a
03-Mar-25 1,456.00p 1,432.00p 1,469.00p 1,430.00p 76,496 n/a
28-Feb-25 1,436.00p 1,421.00p 1,440.00p 1,415.00p 53,033 n/a
27-Feb-25 1,429.00p 1,450.50p 1,450.50p 1,423.00p 119,018 n/a
26-Feb-25 1,453.00p 1,455.00p 1,460.00p 1,447.00p 86,424 n/a
25-Feb-25 1,443.50p 1,448.00p 1,452.00p 1,435.00p 75,864 n/a
24-Feb-25 1,450.00p 1,465.00p 1,472.00p 1,449.00p 130,082 n/a
21-Feb-25 1,468.00p 1,458.00p 1,469.00p 1,456.50p 101,508 n/a
20-Feb-25 1,450.00p 1,435.50p 1,457.00p 1,435.50p 134,475 n/a
19-Feb-25 1,452.00p 1,453.00p 1,465.00p 1,445.00p 129,763 n/a
18-Feb-25 1,468.00p 1,464.00p 1,477.00p 1,460.00p 67,891 n/a
17-Feb-25 1,472.00p 1,477.00p 1,483.00p 1,471.00p 153,855 n/a
14-Feb-25 1,482.00p 1,473.50p 1,498.00p 1,469.00p 148,286 n/a
13-Feb-25 1,475.00p 1,476.00p 1,485.00p 1,462.00p 131,683 n/a
12-Feb-25 1,462.00p 1,432.00p 1,464.00p 1,432.00p 117,412 n/a
11-Feb-25 1,441.00p 1,429.00p 1,444.00p 1,429.00p 85,892 n/a
10-Feb-25 1,436.00p 1,427.00p 1,439.00p 1,427.00p 31,726 n/a
07-Feb-25 1,420.00p 1,447.00p 1,451.00p 1,416.00p 53,378 n/a
06-Feb-25 1,442.50p 1,418.00p 1,445.50p 1,418.00p 41,576 n/a
05-Feb-25 1,424.00p 1,425.00p 1,425.00p 1,406.00p 106,373 n/a
04-Feb-25 1,426.00p 1,410.00p 1,428.00p 1,408.00p 73,536 n/a