JOHNSON MATTHEY PLC ORD 110 49/ - Price History
Monthly price history for JMAT.L (JOHNSON MATTHEY PLC ORD 110 49/)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £18.38 | £18.38 |
| April 2024 | £17.56 | £17.56 |
| March 2024 | £17.89 | £17.89 |
| February 2024 | £15.42 | £15.42 |
| January 2024 | £16.27 | £16.27 |
| December 2023 | £16.98 | £16.98 |
| November 2023 | £15.50 | £15.50 |
| October 2023 | £14.74 | £14.94 |
| September 2023 | £16.06 | £16.28 |
| August 2023 | £16.08 | £16.30 |
| July 2023 | £17.76 | £18.01 |
| June 2023 | £17.22 | £17.46 |
| May 2023 | £16.54 | £17.30 |
| April 2023 | £18.77 | £19.64 |
| March 2023 | £18.96 | £19.84 |
| February 2023 | £20.86 | £21.82 |
| January 2023 | £21.57 | £22.56 |
| December 2022 | £20.34 | £21.27 |
| November 2022 | £19.76 | £20.89 |
| October 2022 | £18.30 | £19.34 |
| September 2022 | £17.33 | £18.32 |
| August 2022 | £19.06 | £20.15 |
| July 2022 | £20.21 | £21.37 |
| June 2022 | £18.21 | £19.26 |
| May 2022 | £19.44 | £21.10 |
| April 2022 | £20.50 | £22.25 |
| March 2022 | £17.31 | £18.78 |
| February 2022 | £17.35 | £18.83 |
| January 2022 | £17.88 | £19.40 |
| December 2021 | £18.85 | £20.46 |
| November 2021 | £19.11 | £20.96 |
| October 2021 | £24.92 | £27.33 |
| September 2021 | £24.48 | £26.85 |
| August 2021 | £26.80 | £29.39 |
| July 2021 | £27.10 | £29.72 |
| June 2021 | £28.02 | £30.73 |
| May 2021 | £27.33 | £30.46 |
| April 2021 | £29.16 | £32.50 |
| March 2021 | £27.03 | £30.13 |
| February 2021 | £27.41 | £30.55 |
| January 2021 | £26.49 | £29.52 |
| December 2020 | £21.76 | £24.25 |
| November 2020 | £19.95 | £22.24 |
| October 2020 | £19.11 | £21.49 |
| September 2020 | £20.96 | £23.57 |
| August 2020 | £21.12 | £23.75 |
| July 2020 | £19.91 | £22.39 |
| June 2020 | £18.66 | £20.98 |
| May 2020 | £18.52 | £21.13 |
| April 2020 | £17.46 | £19.92 |
| March 2020 | £15.76 | £17.98 |
| February 2020 | £22.01 | £25.11 |
| January 2020 | £22.83 | £26.05 |
| December 2019 | £26.26 | £29.96 |
| November 2019 | £25.19 | £28.74 |
| October 2019 | £26.69 | £30.70 |
| September 2019 | £26.57 | £30.57 |
| August 2019 | £25.29 | £29.10 |
| July 2019 | £27.95 | £32.15 |
| June 2019 | £28.94 | £33.29 |
| May 2019 | £26.36 | £30.94 |
| April 2019 | £28.43 | £33.37 |
| March 2019 | £26.77 | £31.42 |
| February 2019 | £26.35 | £30.93 |
| January 2019 | £25.93 | £30.43 |
| December 2018 | £23.85 | £27.99 |
| November 2018 | £24.91 | £29.24 |
| October 2018 | £25.13 | £29.73 |
| September 2018 | £30.11 | £35.62 |
| August 2018 | £29.55 | £34.96 |
| July 2018 | £31.78 | £37.60 |
| June 2018 | £30.59 | £36.19 |
| May 2018 | £29.24 | £35.13 |
| April 2018 | £27.41 | £32.94 |
| March 2018 | £25.32 | £30.42 |
| February 2018 | £26.09 | £31.35 |
| January 2018 | £28.80 | £34.60 |
| December 2017 | £25.59 | £30.75 |
| November 2017 | £25.23 | £30.31 |
| October 2017 | £27.94 | £33.81 |
| September 2017 | £28.26 | £34.20 |
| August 2017 | £22.84 | £27.64 |
| July 2017 | £23.22 | £28.10 |
| June 2017 | £23.72 | £28.71 |
| May 2017 | £25.24 | £31.12 |
| April 2017 | £24.17 | £29.79 |
| March 2017 | £24.98 | £30.80 |
| February 2017 | £24.86 | £30.64 |
| January 2017 | £26.37 | £32.51 |
| December 2016 | £25.81 | £31.82 |
| November 2016 | £25.39 | £31.30 |
| October 2016 | £27.49 | £34.10 |
| September 2016 | £26.55 | £32.94 |
| August 2016 | £26.91 | £33.38 |
| July 2016 | £26.41 | £32.76 |
| June 2016 | £22.58 | £28.01 |
| May 2016 | £22.85 | £28.84 |
| April 2016 | £22.88 | £28.87 |
| March 2016 | £21.74 | £27.44 |
| February 2016 | £20.26 | £25.57 |
| January 2016 | £19.53 | £24.65 |
| December 2015 | £22.14 | £26.57 |
| November 2015 | £23.58 | £28.30 |
| October 2015 | £21.54 | £25.85 |
| September 2015 | £20.40 | £24.48 |
| August 2015 | £22.54 | £27.05 |
| July 2015 | £24.29 | £29.15 |
| June 2015 | £25.31 | £30.38 |
| May 2015 | £28.73 | £34.99 |
| April 2015 | £27.47 | £33.45 |
| March 2015 | £27.80 | £33.86 |
| February 2015 | £27.99 | £34.09 |
| January 2015 | £26.78 | £32.61 |
| December 2014 | £27.90 | £33.97 |
| November 2014 | £27.31 | £33.26 |
| October 2014 | £24.29 | £29.74 |
| September 2014 | £23.84 | £29.19 |
| August 2014 | £25.80 | £31.58 |
| July 2014 | £24.17 | £29.59 |
| June 2014 | £25.32 | £31 |
| May 2014 | £25.89 | £32.12 |
| April 2014 | £26.39 | £32.73 |
| March 2014 | £26.37 | £32.71 |
| February 2014 | £26.30 | £32.62 |
| January 2014 | £26.05 | £32.31 |
| December 2013 | £26.44 | £32.80 |
| November 2013 | £25.56 | £31.70 |
| October 2013 | £24.10 | £30.04 |
| September 2013 | £22.52 | £28.08 |
| August 2013 | £22.79 | £28.41 |
| July 2013 | £22.74 | £28.35 |
| June 2013 | £21.08 | £26.28 |
| May 2013 | £20.22 | £25.61 |
| April 2013 | £19.14 | £24.24 |
| March 2013 | £18.16 | £23 |
| February 2013 | £18.16 | £23 |
| January 2013 | £17.88 | £22.65 |
| December 2012 | £18.76 | £23.76 |
| November 2012 | £18.94 | £23.99 |
| October 2012 | £17.63 | £22.49 |
| September 2012 | £18.92 | £24.13 |
| August 2012 | £18.83 | £24.01 |
| July 2012 | £16.99 | £21.80 |
| June 2012 | £17.21 | £22.08 |
| May 2012 | £16.93 | £21.72 |
| April 2012 | £18.04 | £23.14 |
| March 2012 | £18.39 | £23.59 |
| February 2012 | £17.99 | £23.08 |
| January 2012 | £15.99 | £20.51 |
| December 2011 | £14.31 | £18.36 |
| November 2011 | £14.90 | £19.11 |
| October 2011 | £14.53 | £18.79 |
| September 2011 | £12.27 | £15.87 |
| August 2011 | £13.18 | £17.05 |
| July 2011 | £15.77 | £20.40 |
| June 2011 | £15.20 | £19.66 |
| May 2011 | £16.11 | £21.19 |
| April 2011 | £15.23 | £20.03 |
| March 2011 | £14.14 | £18.60 |
| February 2011 | £14.11 | £18.55 |
| January 2011 | £14.64 | £19.25 |
| December 2010 | £15.50 | £20.38 |
| November 2010 | £13.47 | £17.84 |
| October 2010 | £14.45 | £19.14 |
| September 2010 | £13.30 | £17.62 |
| August 2010 | £12 | £15.89 |
| July 2010 | £12.77 | £16.91 |
| June 2010 | £11.28 | £14.94 |
| May 2010 | £11.36 | £15.33 |
| April 2010 | £12.91 | £17.43 |
| March 2010 | £12.94 | £17.46 |
| February 2010 | £11.77 | £15.88 |
| January 2010 | £10.86 | £14.65 |
| December 2009 | £11.34 | £15.31 |
| November 2009 | £10.90 | £14.82 |
| October 2009 | £10.39 | £14.12 |
| September 2009 | £10.21 | £13.88 |
| August 2009 | £10.41 | £14.16 |
| July 2009 | £10.41 | £14.16 |
| June 2009 | £8.47 | £11.51 |
| May 2009 | £8.68 | £12.06 |
| April 2009 | £8.68 | £12.06 |
| March 2009 | £7.58 | £10.53 |
| February 2009 | £7.06 | £9.81 |
| January 2009 | £7.01 | £9.74 |
| December 2008 | £7.88 | £10.95 |
| November 2008 | £6.15 | £8.66 |
| October 2008 | £6.62 | £9.32 |
| September 2008 | £9.59 | £13.50 |
| August 2008 | £11.57 | £16.28 |
| July 2008 | £11.87 | £16.71 |
| June 2008 | £13.12 | £18.46 |
| May 2008 | £14.13 | £20.15 |
| April 2008 | £14.02 | £20 |
| March 2008 | £14.06 | £20.05 |
| February 2008 | £13.64 | £19.46 |
| January 2008 | £13.03 | £18.58 |
| December 2007 | £13.19 | £18.81 |
| November 2007 | £12.03 | £17.26 |
| October 2007 | £12.44 | £17.85 |
| September 2007 | £11.61 | £16.67 |
| August 2007 | £11.18 | £16.05 |
| July 2007 | £11.90 | £17.08 |
| June 2007 | £11.79 | £16.92 |
| May 2007 | £11.17 | £16.26 |
| April 2007 | £10.83 | £15.76 |
| March 2007 | £10.83 | £15.76 |
| February 2007 | £10.59 | £15.42 |
| January 2007 | £10.17 | £14.80 |
| December 2006 | £9.68 | £14.09 |
| November 2006 | £9.38 | £13.65 |
| October 2006 | £9.79 | £14.35 |
| September 2006 | £9.41 | £13.79 |
| August 2006 | £9.01 | £13.21 |
| July 2006 | £8.83 | £12.94 |
| June 2006 | £9.05 | £13.27 |
| May 2006 | £9.05 | £13.49 |
| April 2006 | £9.89 | £14.73 |
| March 2006 | £9.37 | £13.96 |
| February 2006 | £9.60 | £14.30 |
| January 2006 | £9.78 | £14.57 |
| December 2005 | £9.48 | £14.12 |
| November 2005 | £8.37 | £12.47 |
| October 2005 | £7.80 | £11.70 |
| September 2005 | £7.88 | £11.83 |
| August 2005 | £7.55 | £11.33 |
| July 2005 | £7.33 | £11 |
| June 2005 | £7.11 | £10.67 |
| May 2005 | £6.40 | £9.79 |
| April 2005 | £5.99 | £9.15 |
| March 2005 | £6.47 | £9.89 |
| February 2005 | £6.62 | £10.11 |
| January 2005 | £6.53 | £9.98 |
| December 2004 | £6.46 | £9.88 |
| November 2004 | £6.57 | £10.12 |
| October 2004 | £6.15 | £9.49 |
| September 2004 | £6.19 | £9.55 |
| August 2004 | £5.89 | £9.08 |
| July 2004 | £5.88 | £9.06 |
| June 2004 | £5.98 | £9.22 |
| May 2004 | £5.63 | £8.86 |
| April 2004 | £5.67 | £8.92 |
| March 2004 | £5.59 | £8.80 |
| February 2004 | £5.84 | £9.19 |
| January 2004 | £5.88 | £9.25 |
| December 2003 | £6.23 | £9.81 |
| November 2003 | £6.36 | £10.09 |
| October 2003 | £6.19 | £9.82 |
| September 2003 | £5.76 | £9.14 |
| August 2003 | £6.19 | £9.81 |
| July 2003 | £5.77 | £9.16 |
| June 2003 | £5.56 | £8.83 |
| May 2003 | £5.43 | £8.78 |
| April 2003 | £5.15 | £8.34 |
| March 2003 | £4.55 | £7.37 |
| February 2003 | £5.08 | £8.22 |
| January 2003 | £4.65 | £7.52 |
| December 2002 | £4.94 | £8 |
| November 2002 | £5.27 | £8.60 |
| October 2002 | £5.29 | £8.64 |
| September 2002 | £5.11 | £8.35 |
| August 2002 | £5.45 | £8.90 |
| July 2002 | £5.41 | £8.83 |
| June 2002 | £6.15 | £10.04 |
| May 2002 | £6.55 | £10.85 |
| April 2002 | £6.43 | £10.65 |
| March 2002 | £6.31 | £10.46 |
| February 2002 | £5.61 | £9.30 |
| January 2002 | £5.43 | £9 |
| December 2001 | £5.76 | £9.54 |
| November 2001 | £5.80 | £9.69 |
| October 2001 | £5.43 | £9.06 |
| September 2001 | £5.48 | £9.15 |
| August 2001 | £5.99 | £10 |
| July 2001 | £6.11 | £10.20 |
| June 2001 | £6.42 | £10.72 |
| May 2001 | £5.74 | £9.74 |
| April 2001 | £5.72 | £9.70 |
| March 2001 | £5.63 | £9.55 |
| February 2001 | £6.30 | £10.68 |
| January 2001 | £5.75 | £9.75 |
| December 2000 | £6.22 | £10.55 |
| November 2000 | £6.27 | £10.70 |
| October 2000 | £6.30 | £10.75 |
| September 2000 | £5.54 | £9.45 |
| August 2000 | £6.03 | £10.30 |
| July 2000 | £5.57 | £9.50 |
| June 2000 | £5.45 | £9.30 |
| May 2000 | £4.41 | £7.65 |
| April 2000 | £4.76 | £8.24 |
| March 2000 | £4.14 | £7.17 |
| February 2000 | £4.17 | £7.22 |
| January 2000 | £4.44 | £7.70 |
| December 1999 | £3.98 | £6.90 |
| November 1999 | £3.81 | £6.65 |
| October 1999 | £3.22 | £5.64 |
| September 1999 | £3.30 | £5.78 |
| August 1999 | £3.50 | £6.12 |
| July 1999 | £3.31 | £5.78 |
| June 1999 | £3.54 | £6.18 |
| May 1999 | £3.05 | £5.45 |
| April 1999 | £3.26 | £5.83 |
| March 1999 | £2.61 | £4.66 |
| February 1999 | £2.57 | £4.60 |
| January 1999 | £2.34 | £4.18 |
| December 1998 | £2.27 | £4.06 |
| November 1998 | £2.28 | £4.12 |
| October 1998 | £1.86 | £3.36 |
| September 1998 | £1.72 | £3.12 |
| August 1998 | £2.17 | £3.92 |
| July 1998 | £2.38 | £4.31 |
| June 1998 | £2.98 | £5.39 |
| May 1998 | £3.33 | £6.18 |
| April 1998 | £3.27 | £6.06 |
| March 1998 | £3.34 | £6.18 |
| February 1998 | £2.85 | £5.28 |
| January 1998 | £2.76 | £5.12 |
| December 1997 | £2.92 | £5.42 |
| November 1997 | £2.93 | £5.48 |
| October 1997 | £3.13 | £5.86 |
| September 1997 | £3.61 | £6.76 |
| August 1997 | £3.36 | £6.28 |
| July 1997 | £3.10 | £5.80 |
| June 1997 | £3.09 | £5.79 |
| May 1997 | £2.45 | £4.68 |
| April 1997 | £2.62 | £5 |
| March 1997 | £2.86 | £5.46 |
| February 1997 | £2.82 | £5.39 |
| January 1997 | £2.98 | £5.68 |
| December 1996 | £2.88 | £5.50 |
| November 1996 | £2.82 | £5.44 |
| October 1996 | £3.16 | £6.08 |
| September 1996 | £3.17 | £6.10 |
| August 1996 | £3.21 | £6.18 |
| July 1996 | £3.02 | £5.81 |
| June 1996 | £3.23 | £6.22 |
| May 1996 | £3.39 | £6.63 |
| April 1996 | £3.10 | £6.08 |
| March 1996 | £2.89 | £5.66 |
| February 1996 | £2.93 | £5.73 |
| January 1996 | £2.76 | £5.41 |
| December 1995 | £2.67 | £5.23 |
| November 1995 | £2.70 | £5.33 |
| October 1995 | £3.07 | £6.06 |
| September 1995 | £2.97 | £5.86 |
| August 1995 | £2.84 | £5.61 |
| July 1995 | £2.92 | £5.76 |
| June 1995 | £2.86 | £5.65 |
| May 1995 | £2.76 | £5.53 |
| April 1995 | £2.68 | £5.37 |
| March 1995 | £2.57 | £5.16 |
| February 1995 | £2.51 | £5.03 |
| January 1995 | £2.49 | £4.99 |
| December 1994 | £2.67 | £5.37 |
| November 1994 | £2.72 | £5.49 |
| October 1994 | £2.75 | £5.56 |
| September 1994 | £2.67 | £5.40 |
| August 1994 | £2.81 | £5.68 |
| July 1994 | £2.83 | £5.72 |
| June 1994 | £2.42 | £4.90 |
| May 1994 | £2.71 | £5.56 |
| April 1994 | £3 | £6.16 |
| March 1994 | £2.89 | £5.93 |
| February 1994 | £2.73 | £5.60 |
| January 1994 | £2.79 | £5.74 |
| December 1993 | £2.58 | £5.30 |
| November 1993 | £2.38 | £4.91 |
| October 1993 | £2.38 | £4.91 |
| September 1993 | £2.25 | £4.66 |
| August 1993 | £2.29 | £4.73 |
| July 1993 | £2.27 | £4.69 |
| June 1993 | £2 | £4.54 |
| May 1993 | £2.07 | £4.78 |
| April 1993 | £2.13 | £4.93 |
| March 1993 | £2.09 | £4.82 |
| February 1993 | £2.20 | £5.09 |
| January 1993 | £2.30 | £5.31 |
| December 1992 | £2.40 | £5.53 |
| November 1992 | £2.05 | £4.78 |
| October 1992 | £2.03 | £4.71 |
| September 1992 | £2.19 | £5.10 |
| August 1992 | £1.80 | £4.18 |
| July 1992 | £1.90 | £4.42 |
| June 1992 | £1.99 | £4.63 |
| May 1992 | £1.92 | £4.47 |
| April 1992 | £1.88 | £4.37 |
| March 1992 | £1.76 | £4.10 |
| February 1992 | £1.67 | £3.88 |
| January 1992 | £1.58 | £3.66 |
| December 1991 | £1.48 | £3.45 |
| November 1991 | £1.41 | £3.28 |
| October 1991 | £1.51 | £3.50 |
| September 1991 | £1.53 | £3.57 |
| August 1991 | £1.45 | £3.38 |
| July 1991 | £1.47 | £3.42 |
| June 1991 | £1.33 | £3.10 |
| May 1991 | £1.33 | £3.10 |
| April 1991 | £1.45 | £3.37 |
| March 1991 | £1.48 | £3.45 |
| February 1991 | £1.33 | £3.09 |
| January 1991 | £1.16 | £2.69 |
| December 1990 | £1.11 | £2.59 |
| November 1990 | £1.03 | £2.39 |
| October 1990 | £0.91 | £2.11 |
| September 1990 | £0.89 | £2.06 |
| August 1990 | £1.06 | £2.47 |
| July 1990 | £1.28 | £2.98 |
| June 1990 | £1.26 | £2.94 |
| May 1990 | £1.21 | £2.81 |
| April 1990 | £1.16 | £2.71 |
| March 1990 | £1.31 | £3.04 |
| February 1990 | £1.40 | £3.25 |
| January 1990 | £1.51 | £3.50 |
| December 1989 | £1.54 | £3.59 |
| November 1989 | £1.69 | £3.93 |
| October 1989 | £1.57 | £3.65 |
| September 1989 | £1.79 | £4.17 |
| August 1989 | £1.91 | £4.45 |
| July 1989 | £1.91 | £4.45 |
| June 1989 | £1.84 | £4.29 |
| May 1989 | £1.80 | £4.19 |
| April 1989 | £1.79 | £4.17 |
| March 1989 | £1.73 | £4.02 |
| February 1989 | £1.61 | £3.74 |
| January 1989 | £1.58 | £3.68 |
| December 1988 | £1.55 | £3.60 |
| November 1988 | £1.70 | £3.95 |
| October 1988 | £1.61 | £3.75 |
| September 1988 | £1.66 | £3.86 |
| August 1988 | £1.40 | £3.25 |
| July 1988 | £1.63 | £3.79 |
JMAT.L
Price: £18.38
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: 4583.33%
Payout Ratio Range:
Dividend Per Share: 44.00 GBp
Earnings Per Share: 0.96 GBp
P/E Ratio: 16.30
Exchange: LSE
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 3.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 26.79%
DGR5: 9.15%
DGR10: 10.37%
DGR20: 13.73%