Johnson Matthey Plc JMPLY
64.13 USD 0.00 (+0.00%)
Regular-session close
63.96 Day range 63.96
56.22 52-week range 87.60
- YTD
- -16.20%
- 1 year
- -16.53%
JMPLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | -1.26 | -1.93% | 700 |
| Nov 5, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | -1.50 | -2.24% | 500 |
| Nov 4, 2026 | 66.93 | 66.93 | 66.89 | 66.89 | +1.49 | +2.28% | 400 |
| Nov 3, 2026 | 65.68 | 65.68 | 65.40 | 65.40 | +1.39 | +2.17% | 300 |
| Nov 2, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 63.90 | 64.01 | 63.90 | 64.01 | -1.71 | -2.60% | 200 |
| Oct 29, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | +0.66 | +1.01% | 200 |
| Oct 23, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 64.98 | 65.06 | 64.98 | 65.06 | -1.01 | -1.53% | 300 |
| Oct 21, 2026 | 65.81 | 66.07 | 65.81 | 66.07 | -0.65 | -0.97% | 400 |
| Oct 20, 2026 | 66.20 | 66.72 | 66.11 | 66.72 | -0.63 | -0.94% | 600 |
| Oct 19, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 67.64 | 67.66 | 67.35 | 67.35 | +2.37 | +3.65% | 3,300 |
| Oct 15, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | -0.57 | -0.87% | 300 |
| Oct 14, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | +0.04 | +0.06% | 200 |
| Oct 13, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | +0.03 | +0.05% | 300 |
| Oct 12, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 65.41 | 65.48 | 65.10 | 65.48 | +0.77 | +1.19% | 8,900 |
| Oct 8, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | -0.01 | -0.02% | 500 |
| Oct 7, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | +1.63 | +2.58% | 600 |
| Oct 5, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 63.02 | 63.09 | 63.02 | 63.09 | +0.09 | +0.14% | 900 |
| Sep 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | +1.50 | +2.44% | 200 |
| Sep 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 61.75 | 61.85 | 61.50 | 61.50 | -1.50 | -2.38% | 1,700 |
| Sep 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | -0.97 | -1.52% | 200 |
| Sep 22, 2026 | 65.87 | 65.87 | 63.59 | 63.97 | +1.22 | +1.94% | 900 |
| Sep 21, 2026 | 63.00 | 63.00 | 62.75 | 62.75 | +0.50 | +0.80% | 500 |
| Sep 18, 2026 | 62.50 | 62.50 | 62.25 | 62.25 | 0.00 | 0.00% | 900 |
| Sep 17, 2026 | 62.95 | 62.95 | 62.25 | 62.25 | -0.91 | -1.44% | 400 |
| Sep 16, 2026 | 63.21 | 63.21 | 63.16 | 63.16 | +1.67 | +2.72% | 2,500 |
| Sep 15, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | +1.68 | +2.81% | 1,000 |
| Sep 14, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | +2.80 | +4.91% | 500 |
| Sep 11, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | -4.90 | -7.91% | 300 |
| Sep 10, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | +0.41 | +0.67% | 1,800 |
| Sep 9, 2026 | 63.01 | 63.01 | 61.50 | 61.50 | -1.87 | -2.95% | 800 |
| Sep 8, 2026 | 63.43 | 63.43 | 63.37 | 63.37 | +2.56 | +4.21% | 600 |
| Sep 4, 2026 | 61.48 | 61.48 | 60.81 | 60.81 | +4.59 | +8.16% | 1,500 |
| Sep 3, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | -3.88 | -6.46% | 500 |
| Sep 2, 2026 | 61.09 | 61.09 | 60.10 | 60.10 | -1.17 | -1.91% | 500 |
| Sep 1, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | -4.63 | -7.03% | 4,800 |
| Aug 31, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 65.45 | 65.91 | 65.45 | 65.90 | -0.35 | -0.53% | 900 |
| Aug 27, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | +3.02 | +4.78% | 200 |
| Aug 26, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 65.25 | 65.25 | 63.23 | 63.23 | -0.26 | -0.41% | 2,100 |
| Aug 24, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 63.31 | 63.49 | 62.98 | 63.49 | +3.48 | +5.80% | 3,600 |
| Aug 20, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 72.70 | 72.70 | 60.01 | 60.01 | +0.01 | +0.02% | 1,300 |
| Aug 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | -8.00 | -11.76% | 1,500 |
| Aug 14, 2026 | 75.12 | 75.12 | 62.85 | 68.00 | -13.96 | -17.03% | 10,650 |
65 days, newest first. Daily bars as drawn on the JMPLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.