Johnson Matthey (UK) Price History

JMAT Stock   1,856  17.00  0.91%   
Below is the normalized historical share price chart for Johnson Matthey PLC extending back to July 01, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Johnson Matthey stands at 1,856, as last reported on the 23rd of July, with the highest price reaching 1,876 and the lowest price hitting 1,829 during the day.
200 Day MA
1.5 K
50 Day MA
1.7 K
Beta
0.85
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Johnson Stock, it is important to understand the factors that can impact its price. Johnson Matthey appears to be very steady, given 3 months investment horizon. Johnson Matthey PLC holds Efficiency (Sharpe) Ratio of 0.19, which attests that the entity had a 0.19 % return per unit of risk over the last 3 months. By evaluating Johnson Matthey's technical indicators, you can evaluate if the expected return of 0.75% is justified by implied risk. Please utilize Johnson Matthey's Risk Adjusted Performance of 0.186, market risk adjusted performance of 60.88, and Downside Deviation of 1.31 to validate if our risk estimates are consistent with your expectations.
  
At this time, Johnson Matthey's Common Stock Shares Outstanding is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 6.5 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 224.5 M in 2025. . Johnson Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1862

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsJMAT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.02
  actual daily
36
64% of assets are more volatile

Expected Return

 0.75
  actual daily
15
85% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
14
86% of assets perform better
Based on monthly moving average Johnson Matthey is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Johnson Matthey by adding it to a well-diversified portfolio.
Price Book
1.3674
Enterprise Value Ebitda
4.9178
Price Sales
0.2664
Shares Float
163 M
Dividend Share
0.77

Johnson Matthey Stock Price History Chart

There are several ways to analyze Johnson Stock price data. The simplest method is using a basic Johnson candlestick price chart, which shows Johnson Matthey price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 20251883.0
Lowest PriceApril 28, 20251233.52

Johnson Matthey July 23, 2025 Stock Price Synopsis

Various analyses of Johnson Matthey's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Johnson Stock. It can be used to describe the percentage change in the price of Johnson Matthey from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Johnson Stock.
Johnson Matthey Price Action Indicator(5.06)
Johnson Matthey Price Daily Balance Of Power(0.36)
Johnson Matthey Price Rate Of Daily Change 0.99 

Johnson Matthey July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Johnson Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Johnson Matthey intraday prices and daily technical indicators to check the level of noise trading in Johnson Stock and then apply it to test your longer-term investment strategies against Johnson.

Johnson Stock Price History Data

The price series of Johnson Matthey for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 721.13 with a coefficient of variation of 15.6. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1584.78. The median price for the last 90 days is 1688.0. The company completed 17:18 stock split on 11th of January 2016. Johnson Matthey PLC completed dividends distribution on 2025-06-05.
OpenHighLowCloseVolume
07/23/2025
 1,829  1,876  1,829  1,856 
07/22/2025
 1,829  1,876  1,829  1,856  261,922 
07/21/2025
 1,898  1,898  1,870  1,873  263,816 
07/18/2025
 1,877  1,901  1,871  1,883  349,515 
07/17/2025
 1,843  1,875  1,837  1,875  297,557 
07/16/2025
 1,872  1,872  1,838  1,847  391,144 
07/15/2025
 1,859  1,878  1,855  1,861  305,678 
07/14/2025
 1,851  1,869  1,844  1,857  192,985 
07/11/2025
 1,858  1,870  1,848  1,865  332,777 
07/10/2025
 1,821  1,881  1,821  1,875  298,390 
07/09/2025
 1,855  1,873  1,842  1,852  443,157 
07/08/2025
 1,830  1,852  1,821  1,852  489,763 
07/07/2025
 1,830  1,842  1,820  1,823  260,490 
07/04/2025 1,806  1,831  1,801  1,831  276,212 
07/03/2025
 1,816  1,838  1,807  1,823  333,659 
07/02/2025
 1,795  1,804  1,780  1,804  460,150 
07/01/2025
 1,731  1,792  1,731  1,787  773,470 
06/30/2025
 1,720  1,761  1,720  1,736  301,676 
06/27/2025
 1,710  1,766  1,710  1,762  359,462 
06/26/2025
 1,710  1,756  1,706  1,749  628,688 
06/25/2025
 1,674  1,716  1,674  1,708  279,347 
06/24/2025
 1,719  1,734  1,706  1,711  390,393 
06/23/2025
 1,692  1,698  1,674  1,693  334,851 
06/20/2025
 1,703  1,716  1,688  1,688  736,081 
06/19/2025
 1,709  1,729  1,693  1,700  249,665 
06/18/2025
 1,696  1,744  1,696  1,710  282,571 
06/17/2025
 1,708  1,740  1,708  1,737  321,169 
06/16/2025
 1,707  1,742  1,705  1,729  315,094 
06/13/2025
 1,694  1,733  1,694  1,705  213,482 
06/12/2025
 1,731  1,746  1,728  1,734  377,480 
06/11/2025 1,736  1,777  1,736  1,744  335,265 
06/10/2025
 1,690  1,747  1,689  1,747  584,222 
06/09/2025
 1,675  1,694  1,667  1,694  410,638 
06/06/2025
 1,660  1,681  1,660  1,669  331,486 
06/05/2025
 1,698  1,703  1,670  1,676  373,431 
06/04/2025
 1,672  1,691  1,670  1,676  3,908,474 
06/03/2025
 1,672  1,681  1,664  1,677  624,108 
06/02/2025
 1,684  1,684  1,653  1,675  431,273 
05/30/2025 1,678  1,681  1,658  1,662  778,427 
05/29/2025
 1,642  1,674  1,642  1,656  1,509,606 
05/28/2025
 1,645  1,673  1,640  1,656  633,272 
05/27/2025
 1,689  1,698  1,643  1,650  2,488,698 
05/23/2025
 1,717  1,753  1,661  1,675  1,000,524 
05/22/2025
 1,679  1,828  1,659  1,757  3,427,321 
05/21/2025
 1,342  1,349  1,325  1,345  519,531 
05/20/2025
 1,350  1,354  1,309  1,348  363,951 
05/19/2025
 1,311  1,326  1,307  1,319  265,397 
05/16/2025
 1,340  1,343  1,312  1,312  386,254 
05/15/2025
 1,303  1,332  1,303  1,329  3,572,182 
05/14/2025 1,330  1,330  1,300  1,311  2,477,740 
05/13/2025
 1,297  1,320  1,297  1,320  295,458 
05/12/2025
 1,299  1,326  1,289  1,304  193,961 
05/09/2025
 1,308  1,308  1,277  1,284  205,514 
05/08/2025
 1,245  1,294  1,245  1,277  245,655 
05/07/2025
 1,243  1,273  1,243  1,267  216,870 
05/06/2025
 1,239  1,271  1,239  1,258  287,252 
05/02/2025
 1,283  1,290  1,255  1,264  273,433 
05/01/2025
 1,211  1,264  1,211  1,264  234,310 
04/30/2025
 1,247  1,256  1,227  1,244  1,083,274 
04/29/2025
 1,241  1,254  1,228  1,249  359,736 
04/28/2025
 1,226  1,236  1,213  1,234  772,809 

About Johnson Matthey Stock history

Johnson Matthey investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Johnson is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Johnson Matthey PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Johnson Matthey stock prices may prove useful in developing a viable investing in Johnson Matthey
Last ReportedProjected for Next Year
Common Stock Shares Outstanding176.4 M197.9 M
Net Loss-116.2 M-110.3 M

Johnson Matthey Quarterly Net Working Capital

1.04 Billion

Johnson Matthey Stock Technical Analysis

Johnson Matthey technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Johnson Matthey technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Johnson Matthey trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Center Now

   

Portfolio Center

All portfolio management and optimization tools to improve performance of your portfolios
All  Next Launch Module

Johnson Matthey Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Johnson Matthey's price direction in advance. Along with the technical and fundamental analysis of Johnson Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Johnson to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Johnson Stock Analysis

When running Johnson Matthey's price analysis, check to measure Johnson Matthey's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Johnson Matthey is operating at the current time. Most of Johnson Matthey's value examination focuses on studying past and present price action to predict the probability of Johnson Matthey's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Johnson Matthey's price. Additionally, you may evaluate how the addition of Johnson Matthey to your portfolios can decrease your overall portfolio volatility.