Johnson Matthey Plc ( JMPLY) - Price History
Monthly price history for JMPLY (Johnson Matthey Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $58.50 | $58.50 |
| May 2026 | $57.21 | $57.21 |
| April 2026 | $56.35 | $56.35 |
| March 2026 | $48.75 | $48.75 |
| February 2026 | $54.14 | $54.14 |
| January 2026 | $65.70 | $65.70 |
| December 2025 | $57.40 | $57.40 |
| November 2025 | $50.09 | $50.64 |
| October 2025 | $55.52 | $56.14 |
| September 2025 | $53.79 | $54.38 |
| August 2025 | $51.23 | $51.79 |
| July 2025 | $46.53 | $47.04 |
| June 2025 | $47.48 | $48 |
| May 2025 | $44.14 | $46.07 |
| April 2025 | $32.85 | $34.28 |
| March 2025 | $32.60 | $34.02 |
| February 2025 | $35.18 | $36.72 |
| January 2025 | $33.92 | $35.40 |
| December 2024 | $31.70 | $33.08 |
| November 2024 | $32.48 | $34.44 |
| October 2024 | $36.08 | $38.25 |
| September 2024 | $38.32 | $40.63 |
| August 2024 | $40.57 | $43.01 |
| July 2024 | $39.84 | $42.24 |
| June 2024 | $37.10 | $39.33 |
| May 2024 | $40.74 | $44.63 |
| April 2024 | $40 | $43.82 |
| March 2024 | $41.20 | $45.13 |
| February 2024 | $35.53 | $38.92 |
| January 2024 | $37.79 | $41.40 |
| December 2023 | $40.11 | $43.94 |
| November 2023 | $36.15 | $40.16 |
| October 2023 | $32.99 | $36.65 |
| September 2023 | $35.96 | $39.94 |
| August 2023 | $37.37 | $41.51 |
| July 2023 | $41.88 | $46.52 |
| June 2023 | $39.93 | $44.36 |
| May 2023 | $37.93 | $43.38 |
| April 2023 | $43.23 | $49.43 |
| March 2023 | $43.19 | $49.39 |
| February 2023 | $46.80 | $53.51 |
| January 2023 | $49.39 | $56.48 |
| December 2022 | $45.10 | $51.56 |
| November 2022 | $44.36 | $51.25 |
| October 2022 | $38.41 | $44.38 |
| September 2022 | $34.99 | $40.42 |
| August 2022 | $41.05 | $47.43 |
| July 2022 | $45.78 | $52.90 |
| June 2022 | $41.26 | $47.67 |
| May 2022 | $45.05 | $53.45 |
| April 2022 | $46.83 | $55.56 |
| March 2022 | $42.41 | $50.32 |
| February 2022 | $42.17 | $50.03 |
| January 2022 | $44.36 | $52.64 |
| December 2021 | $46.79 | $55.52 |
| November 2021 | $46.24 | $55.45 |
| October 2021 | $65.02 | $77.97 |
| September 2021 | $60.25 | $72.25 |
| August 2021 | $68.17 | $81.75 |
| July 2021 | $71.27 | $85.47 |
| June 2021 | $74.08 | $88.83 |
| May 2021 | $75.34 | $91.80 |
| April 2021 | $74.36 | $90.60 |
| March 2021 | $69.67 | $84.89 |
| February 2021 | $71.37 | $86.96 |
| January 2021 | $67.67 | $82.45 |
| December 2020 | $55.15 | $67.20 |
| November 2020 | $48.72 | $59.36 |
| October 2020 | $45.09 | $55.37 |
| September 2020 | $50.08 | $61.50 |
| August 2020 | $52 | $63.85 |
| July 2020 | $48.31 | $59.32 |
| June 2020 | $42.26 | $51.89 |
| May 2020 | $42.37 | $52.74 |
| April 2020 | $40.15 | $49.98 |
| March 2020 | $35.12 | $43.71 |
| February 2020 | $52.91 | $65.86 |
| January 2020 | $55.39 | $68.95 |
| December 2019 | $64.58 | $80.39 |
| November 2019 | $61.02 | $75.95 |
| October 2019 | $64.20 | $80.57 |
| September 2019 | $59.99 | $75.29 |
| August 2019 | $56.78 | $71.26 |
| July 2019 | $61.24 | $76.85 |
| June 2019 | $68.89 | $86.45 |
| May 2019 | $61.91 | $79.19 |
| April 2019 | $69.62 | $89.05 |
| March 2019 | $65.67 | $84 |
| February 2019 | $64.29 | $82.24 |
| January 2019 | $61.91 | $79.19 |
| December 2018 | $54.22 | $69.35 |
| November 2018 | $56.35 | $72.70 |
| October 2018 | $56.48 | $72.87 |
| September 2018 | $74 | $95.48 |
| August 2018 | $72.95 | $94.12 |
| July 2018 | $74.60 | $96.25 |
| June 2018 | $74.32 | $95.89 |
| May 2018 | $69.19 | $90.65 |
| April 2018 | $68.16 | $89.30 |
| March 2018 | $65.34 | $85.60 |
| February 2018 | $67.91 | $88.98 |
| January 2018 | $74.15 | $97.15 |
| December 2017 | $62.51 | $81.90 |
| November 2017 | $66.34 | $87.50 |
| October 2017 | $65.66 | $86.60 |
| September 2017 | $69.07 | $91.10 |
| August 2017 | $53.91 | $71.10 |
| July 2017 | $56.91 | $75.06 |
| June 2017 | $56.83 | $74.95 |
| May 2017 | $58.65 | $78.75 |
| April 2017 | $56.78 | $76.24 |
| March 2017 | $58.16 | $78.10 |
| February 2017 | $58.16 | $78.10 |
| January 2017 | $62.37 | $83.74 |
| December 2016 | $58.08 | $77.99 |
| November 2016 | $59.61 | $80.04 |
| October 2016 | $63.07 | $85.21 |
| September 2016 | $62.79 | $84.83 |
| August 2016 | $65.90 | $89.03 |
| July 2016 | $62.51 | $84.45 |
| June 2016 | $56.09 | $75.78 |
| May 2016 | $61.84 | $85 |
| April 2016 | $60.90 | $83.70 |
| March 2016 | $58.39 | $80.26 |
| February 2016 | $52.67 | $72.39 |
| January 2016 | $51.23 | $70.41 |
| December 2015 | $59.10 | $82.01 |
| November 2015 | $63.32 | $87.86 |
| October 2015 | $56.96 | $79.03 |
| September 2015 | $53.79 | $74.64 |
| August 2015 | $58.68 | $81.42 |
| July 2015 | $64.84 | $89.98 |
| June 2015 | $72.41 | $100.47 |
| May 2015 | $75.07 | $105.65 |
| April 2015 | $73.37 | $103.26 |
| March 2015 | $71.30 | $100.35 |
| February 2015 | $75.42 | $106.15 |
| January 2015 | $70.59 | $99.35 |
| December 2014 | $74.88 | $105.38 |
| November 2014 | $74.04 | $104.21 |
| October 2014 | $66.88 | $94.66 |
| September 2014 | $67.47 | $95.48 |
| August 2014 | $73.56 | $104.10 |
| July 2014 | $70.42 | $99.66 |
| June 2014 | $75.29 | $106.55 |
| May 2014 | $76.38 | $109.62 |
| April 2014 | $76.32 | $109.54 |
| March 2014 | $76.03 | $109.12 |
| February 2014 | $76.78 | $110.19 |
| January 2014 | $73.56 | $105.57 |
| December 2013 | $75.48 | $108.32 |
| November 2013 | $71.86 | $103.70 |
| October 2013 | $66.66 | $96.18 |
| September 2013 | $62.89 | $90.76 |
| August 2013 | $60.84 | $87.79 |
| July 2013 | $59.50 | $85.86 |
| June 2013 | $54.82 | $79.11 |
| May 2013 | $53 | $77.71 |
| April 2013 | $51.45 | $75.43 |
| March 2013 | $47.62 | $69.82 |
| February 2013 | $47.12 | $69.09 |
| January 2013 | $48.98 | $71.81 |
| December 2012 | $53.52 | $78.46 |
| November 2012 | $53.30 | $78.66 |
| October 2012 | $50.05 | $73.86 |
| September 2012 | $53.05 | $78.29 |
| August 2012 | $50.81 | $74.98 |
| July 2012 | $43.18 | $68.14 |
| June 2012 | $44.08 | $69.56 |
| May 2012 | $42.26 | $66.69 |
| April 2012 | $48.69 | $76.84 |
| March 2012 | $46.33 | $73.11 |
| February 2012 | $46.69 | $73.69 |
| January 2012 | $42.15 | $66.51 |
| December 2011 | $36.30 | $57.28 |
| November 2011 | $37.45 | $59.56 |
| October 2011 | $38.13 | $60.64 |
| September 2011 | $30.88 | $49.11 |
| August 2011 | $34.24 | $54.46 |
| July 2011 | $42.09 | $66.94 |
| June 2011 | $39.61 | $63 |
| May 2011 | $42.83 | $69.29 |
| April 2011 | $41.70 | $67.46 |
| March 2011 | $37 | $59.87 |
| February 2011 | $37.37 | $60.46 |
| January 2011 | $38.03 | $61.53 |
| December 2010 | $39.80 | $64.39 |
| November 2010 | $34.55 | $56.30 |
| October 2010 | $37.52 | $61.15 |
| September 2010 | $34.05 | $55.48 |
| August 2010 | $29.95 | $48.80 |
| July 2010 | $32.48 | $52.92 |
| June 2010 | $27.41 | $44.67 |
| May 2010 | $26.69 | $44.29 |
| April 2010 | $32.13 | $53.31 |
| March 2010 | $31.90 | $52.93 |
| February 2010 | $29.12 | $48.31 |
| January 2010 | $28.27 | $46.91 |
| December 2009 | $29.78 | $49.41 |
| November 2009 | $29.08 | $48.60 |
| October 2009 | $27.83 | $46.51 |
| September 2009 | $26.81 | $44.81 |
| August 2009 | $27.60 | $46.12 |
| July 2009 | $27.88 | $46.60 |
| June 2009 | $22.67 | $37.88 |
| May 2009 | $22.84 | $38.86 |
| April 2009 | $20.99 | $35.71 |
| March 2009 | $17.73 | $30.16 |
| February 2009 | $16.42 | $27.94 |
| January 2009 | $16.49 | $28.06 |
| December 2008 | $18.49 | $31.46 |
| November 2008 | $15.44 | $26.54 |
| October 2008 | $17.51 | $30.09 |
| September 2008 | $27.98 | $48.09 |
| August 2008 | $34.53 | $59.34 |
| July 2008 | $38.49 | $66.15 |
| June 2008 | $42.72 | $73.42 |
| May 2008 | $45.82 | $79.58 |
| April 2008 | $45.58 | $79.16 |
| March 2008 | $45.64 | $79.26 |
| February 2008 | $45.29 | $78.65 |
| January 2008 | $42.50 | $73.81 |
| December 2007 | $43.08 | $74.82 |
| November 2007 | $40.64 | $70.92 |
| October 2007 | $42.46 | $74.10 |
| September 2007 | $38.61 | $67.38 |
| August 2007 | $36.92 | $64.44 |
| July 2007 | $39.74 | $69.36 |
| June 2007 | $38.87 | $67.84 |
| May 2007 | $36.41 | $64.27 |
| April 2007 | $35.68 | $62.98 |
| March 2007 | $34.64 | $61.15 |
| February 2007 | $34.21 | $60.39 |
| January 2007 | $33 | $58.24 |
| December 2006 | $31.22 | $55.11 |
| November 2006 | $30.63 | $54.07 |
| October 2006 | $30.80 | $54.69 |
| September 2006 | $28.49 | $50.59 |
| August 2006 | $28.28 | $50.21 |
| July 2006 | $27.19 | $48.28 |
| June 2006 | $27.62 | $49.05 |
| May 2006 | $28.04 | $50.45 |
| April 2006 | $29.74 | $53.50 |
| March 2006 | $26.90 | $48.39 |
| February 2006 | $27.82 | $50.04 |
| January 2006 | $28.77 | $51.75 |
| December 2005 | $26.93 | $48.44 |
| November 2005 | $23.97 | $43.12 |
| October 2005 | $22.87 | $41.39 |
| September 2005 | $23.11 | $41.82 |
| June 2005 | $20.64 | $37.88 |
| May 2005 | $19.15 | $35.15 |
| April 2005 | $19.02 | $34.92 |
| March 2005 | $20.34 | $37.34 |
| February 2005 | $21.12 | $38.77 |
| January 2005 | $20.37 | $37.40 |
| December 2004 | $20.56 | $37.74 |
| November 2004 | $20.84 | $38.53 |
| October 2004 | $18.80 | $34.75 |
| September 2004 | $18.71 | $34.58 |
| August 2004 | $17.78 | $32.86 |
| July 2004 | $17.94 | $33.17 |
JMPLY
Price: $58.50
52 week price:
Dividend Yield: 3.62%
5-year range yield:
Forward Dividend Yield: 3.62%
Payout Ratio: 182.86%
Dividend Per Share: 2.06 USD
Earnings Per Share: -1.46 USD
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United Kingdom
Volume: 867
Ebitda: 861.7 millionMarket Capitalization: 4.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 2.01%
DGR5: 9.88%
DGR10: 27.26%
DGR20: 26.01%