Johnson Matthey Plc (JMPLY)
OTCMKTS · Delayed Price · Currency is USD
61.50
-1.50 (-2.38%)
At close: Sep 24, 2026
JMPLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 61.75 | 61.85 | 61.50 | 61.50 | 61.50 | -2.38% | 1,725 |
| Sep 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.52% | 162 |
| Sep 22, 2026 | 65.87 | 65.87 | 63.59 | 63.97 | 63.97 | 1.94% | 895 |
| Sep 21, 2026 | 63.00 | 63.00 | 62.75 | 62.75 | 62.75 | 0.80% | 464 |
| Sep 18, 2026 | 62.50 | 62.50 | 62.25 | 62.25 | 62.25 | - | 853 |
| Sep 17, 2026 | 62.95 | 62.95 | 62.25 | 62.25 | 62.25 | -1.44% | 423 |
| Sep 16, 2026 | 63.21 | 63.21 | 63.16 | 63.16 | 63.16 | 2.71% | 2,453 |
| Sep 15, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 2.81% | 983 |
| Sep 14, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 4.91% | 515 |
| Sep 11, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -7.91% | 254 |
| Sep 10, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.67% | 1,807 |
| Sep 9, 2026 | 63.01 | 63.01 | 61.50 | 61.50 | 61.50 | -2.95% | 763 |
| Sep 8, 2026 | 63.43 | 63.43 | 63.37 | 63.37 | 63.37 | 4.21% | 603 |
| Sep 4, 2026 | 61.48 | 61.48 | 60.81 | 60.81 | 60.81 | 8.16% | 1,456 |
| Sep 3, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -6.45% | 528 |
| Sep 2, 2026 | 61.09 | 61.09 | 60.10 | 60.10 | 60.10 | -1.91% | 539 |
| Sep 1, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -7.03% | 4,781 |
| Aug 28, 2026 | 65.45 | 65.91 | 65.45 | 65.90 | 65.90 | -0.53% | 869 |
| Aug 27, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 4.78% | 232 |
| Aug 25, 2026 | 65.25 | 65.25 | 63.23 | 63.23 | 63.23 | -0.40% | 2,090 |
| Aug 21, 2026 | 63.31 | 63.49 | 62.98 | 63.49 | 63.49 | 5.79% | 3,624 |
| Aug 18, 2026 | 72.70 | 72.70 | 60.01 | 60.01 | 60.01 | 0.02% | 1,275 |
| Aug 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -11.76% | 1,455 |
| Aug 14, 2026 | 75.12 | 75.12 | 62.85 | 68.00 | 68.00 | 42.10% | 10,673 |
| Aug 13, 2026 | 79.00 | 81.96 | 79.00 | 81.96 | 47.86 | 1.40% | 3,380 |
| Aug 12, 2026 | 79.27 | 80.83 | 79.27 | 80.83 | 47.19 | 2.26% | 4,048 |
| Aug 11, 2026 | 78.52 | 79.51 | 78.52 | 79.04 | 46.15 | 0.39% | 1,434 |
| Aug 10, 2026 | 78.72 | 78.73 | 78.72 | 78.73 | 45.97 | 0.88% | 333 |
| Aug 7, 2026 | 77.88 | 78.09 | 77.88 | 78.04 | 45.57 | 0.83% | 410 |
| Aug 6, 2026 | 77.45 | 77.81 | 77.23 | 77.40 | 45.19 | -0.22% | 2,615 |
| Aug 5, 2026 | 77.80 | 77.80 | 77.27 | 77.57 | 45.29 | 9.03% | 926 |
| Aug 3, 2026 | 70.37 | 71.15 | 70.17 | 71.15 | 41.54 | -0.63% | 543 |
| Jul 31, 2026 | 71.38 | 71.77 | 71.38 | 71.60 | 41.81 | -0.15% | 1,016 |
| Jul 30, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 41.87 | 2.94% | 399 |
| Jul 29, 2026 | 69.47 | 69.67 | 69.47 | 69.66 | 40.67 | -0.05% | 620 |
| Jul 28, 2026 | 69.27 | 69.69 | 69.00 | 69.69 | 40.69 | 2.59% | 1,427 |
| Jul 27, 2026 | 68.05 | 68.12 | 67.93 | 67.93 | 39.67 | -0.74% | 1,721 |
| Jul 24, 2026 | 68.01 | 68.44 | 67.77 | 68.44 | 39.96 | 0.67% | 1,420 |
| Jul 23, 2026 | 67.33 | 67.99 | 67.31 | 67.99 | 39.70 | -1.94% | 2,136 |
| Jul 22, 2026 | 68.86 | 69.33 | 68.86 | 69.33 | 40.48 | 0.33% | 280 |
| Jul 21, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 40.35 | 0.64% | 189 |
| Jul 20, 2026 | 68.71 | 68.71 | 68.67 | 68.67 | 40.09 | -0.50% | 159 |
| Jul 17, 2026 | 68.25 | 69.01 | 68.25 | 69.01 | 40.30 | 0.60% | 2,498 |
| Jul 16, 2026 | 68.67 | 68.76 | 68.60 | 68.60 | 40.05 | 0.06% | 4,023 |
| Jul 15, 2026 | 69.73 | 69.73 | 68.56 | 68.56 | 40.03 | -1.17% | 917 |
| Jul 14, 2026 | 70.83 | 70.83 | 69.37 | 69.37 | 40.51 | 0.44% | 2,585 |
| Jul 13, 2026 | 69.35 | 69.35 | 68.76 | 69.07 | 40.33 | -1.13% | 1,767 |
| Jul 10, 2026 | 69.49 | 69.85 | 69.01 | 69.85 | 40.79 | 1.65% | 3,162 |
| Jul 9, 2026 | 68.53 | 68.72 | 67.93 | 68.72 | 40.12 | 1.86% | 399 |
| Jul 8, 2026 | 68.33 | 68.33 | 67.47 | 67.47 | 39.39 | -6.17% | 2,943 |