Johnson Matthey Plc ( JMPLY) - Price History
Monthly price history for JMPLY (Johnson Matthey Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $63.48 | $63.48 |
| August 2026 | $63.48 | $63.48 |
| July 2026 | $53.70 | $53.70 |
| June 2026 | $50.92 | $50.92 |
| May 2026 | $55.74 | $57.21 |
| April 2026 | $54.90 | $56.35 |
| March 2026 | $47.50 | $48.75 |
| February 2026 | $52.75 | $54.14 |
| January 2026 | $64.01 | $65.70 |
| December 2025 | $55.93 | $57.40 |
| November 2025 | $48.80 | $50.64 |
| October 2025 | $54.10 | $56.14 |
| September 2025 | $52.41 | $54.38 |
| August 2025 | $49.92 | $51.79 |
| July 2025 | $45.33 | $47.04 |
| June 2025 | $46.26 | $48 |
| May 2025 | $43.01 | $46.07 |
| April 2025 | $32.01 | $34.28 |
| March 2025 | $31.76 | $34.02 |
| February 2025 | $34.28 | $36.72 |
| January 2025 | $33.05 | $35.40 |
| December 2024 | $30.89 | $33.08 |
| November 2024 | $31.64 | $34.44 |
| October 2024 | $35.15 | $38.25 |
| September 2024 | $37.34 | $40.63 |
| August 2024 | $39.52 | $43.01 |
| July 2024 | $38.82 | $42.24 |
| June 2024 | $36.14 | $39.33 |
| May 2024 | $39.69 | $44.63 |
| April 2024 | $38.97 | $43.82 |
| March 2024 | $40.14 | $45.13 |
| February 2024 | $34.62 | $38.92 |
| January 2024 | $36.82 | $41.40 |
| December 2023 | $39.08 | $43.94 |
| November 2023 | $35.23 | $40.16 |
| October 2023 | $32.15 | $36.65 |
| September 2023 | $35.03 | $39.94 |
| August 2023 | $36.41 | $41.51 |
| July 2023 | $40.81 | $46.52 |
| June 2023 | $38.91 | $44.36 |
| May 2023 | $36.96 | $43.38 |
| April 2023 | $42.12 | $49.43 |
| March 2023 | $42.08 | $49.39 |
| February 2023 | $45.60 | $53.51 |
| January 2023 | $48.13 | $56.48 |
| December 2022 | $43.94 | $51.56 |
| November 2022 | $43.22 | $51.25 |
| October 2022 | $37.43 | $44.38 |
| September 2022 | $34.09 | $40.42 |
| August 2022 | $40 | $47.43 |
| July 2022 | $44.61 | $52.90 |
| June 2022 | $40.20 | $47.67 |
| May 2022 | $43.89 | $53.45 |
| April 2022 | $45.63 | $55.56 |
| March 2022 | $41.32 | $50.32 |
| February 2022 | $41.08 | $50.03 |
| January 2022 | $43.22 | $52.64 |
| December 2021 | $45.59 | $55.52 |
| November 2021 | $45.05 | $55.45 |
| October 2021 | $63.35 | $77.97 |
| September 2021 | $58.70 | $72.25 |
| August 2021 | $66.42 | $81.75 |
| July 2021 | $69.44 | $85.47 |
| June 2021 | $72.17 | $88.83 |
| May 2021 | $73.41 | $91.80 |
| April 2021 | $72.45 | $90.60 |
| March 2021 | $67.88 | $84.89 |
| February 2021 | $69.54 | $86.96 |
| January 2021 | $65.93 | $82.45 |
| December 2020 | $53.73 | $67.20 |
| November 2020 | $47.47 | $59.36 |
| October 2020 | $43.94 | $55.37 |
| September 2020 | $48.80 | $61.50 |
| August 2020 | $50.66 | $63.85 |
| July 2020 | $47.07 | $59.32 |
| June 2020 | $41.17 | $51.89 |
| May 2020 | $41.28 | $52.74 |
| April 2020 | $39.12 | $49.98 |
| March 2020 | $34.21 | $43.71 |
| February 2020 | $51.55 | $65.86 |
| January 2020 | $53.97 | $68.95 |
| December 2019 | $62.92 | $80.39 |
| November 2019 | $59.45 | $75.95 |
| October 2019 | $62.55 | $80.57 |
| September 2019 | $58.46 | $75.29 |
| August 2019 | $55.33 | $71.26 |
| July 2019 | $59.67 | $76.85 |
| June 2019 | $67.12 | $86.45 |
| May 2019 | $60.32 | $79.19 |
| April 2019 | $67.83 | $89.05 |
| March 2019 | $63.98 | $84 |
| February 2019 | $62.64 | $82.24 |
| January 2019 | $60.32 | $79.19 |
| December 2018 | $52.82 | $69.35 |
| November 2018 | $54.90 | $72.70 |
| October 2018 | $55.03 | $72.87 |
| September 2018 | $72.10 | $95.48 |
| August 2018 | $71.08 | $94.12 |
| July 2018 | $72.69 | $96.25 |
| June 2018 | $72.41 | $95.89 |
| May 2018 | $67.41 | $90.65 |
| April 2018 | $66.41 | $89.30 |
| March 2018 | $63.66 | $85.60 |
| February 2018 | $66.17 | $88.98 |
| January 2018 | $72.25 | $97.15 |
| December 2017 | $60.91 | $81.90 |
| November 2017 | $64.64 | $87.50 |
| October 2017 | $63.98 | $86.60 |
| September 2017 | $67.30 | $91.10 |
| August 2017 | $52.52 | $71.10 |
| July 2017 | $55.45 | $75.06 |
| June 2017 | $55.37 | $74.95 |
| May 2017 | $57.14 | $78.75 |
| April 2017 | $55.32 | $76.24 |
| March 2017 | $56.67 | $78.10 |
| February 2017 | $56.67 | $78.10 |
| January 2017 | $60.77 | $83.74 |
| December 2016 | $56.59 | $77.99 |
| November 2016 | $58.08 | $80.04 |
| October 2016 | $61.45 | $85.21 |
| September 2016 | $61.18 | $84.83 |
| August 2016 | $64.21 | $89.03 |
| July 2016 | $60.90 | $84.45 |
| June 2016 | $54.65 | $75.78 |
| May 2016 | $60.25 | $85 |
| April 2016 | $59.33 | $83.70 |
| March 2016 | $56.90 | $80.26 |
| February 2016 | $51.32 | $72.39 |
| January 2016 | $49.91 | $70.41 |
| December 2015 | $57.59 | $82.01 |
| November 2015 | $61.69 | $87.86 |
| October 2015 | $55.50 | $79.03 |
| September 2015 | $52.41 | $74.64 |
| August 2015 | $57.17 | $81.42 |
| July 2015 | $63.18 | $89.98 |
| June 2015 | $70.55 | $100.47 |
| May 2015 | $73.14 | $105.65 |
| April 2015 | $71.49 | $103.26 |
| March 2015 | $69.47 | $100.35 |
| February 2015 | $73.49 | $106.15 |
| January 2015 | $68.78 | $99.35 |
| December 2014 | $72.96 | $105.38 |
| November 2014 | $72.14 | $104.21 |
| October 2014 | $65.17 | $94.66 |
| September 2014 | $65.74 | $95.48 |
| August 2014 | $71.67 | $104.10 |
| July 2014 | $68.62 | $99.66 |
| June 2014 | $73.36 | $106.55 |
| May 2014 | $74.42 | $109.62 |
| April 2014 | $74.37 | $109.54 |
| March 2014 | $74.08 | $109.12 |
| February 2014 | $74.81 | $110.19 |
| January 2014 | $71.67 | $105.57 |
| December 2013 | $73.54 | $108.32 |
| November 2013 | $70.02 | $103.70 |
| October 2013 | $64.94 | $96.18 |
| September 2013 | $61.28 | $90.76 |
| August 2013 | $59.28 | $87.79 |
| July 2013 | $57.97 | $85.86 |
| June 2013 | $53.42 | $79.11 |
| May 2013 | $51.64 | $77.71 |
| April 2013 | $50.13 | $75.43 |
| March 2013 | $46.40 | $69.82 |
| February 2013 | $45.91 | $69.09 |
| January 2013 | $47.72 | $71.81 |
| December 2012 | $52.14 | $78.46 |
| November 2012 | $51.94 | $78.66 |
| October 2012 | $48.77 | $73.86 |
| September 2012 | $51.69 | $78.29 |
| August 2012 | $49.51 | $74.98 |
| July 2012 | $42.07 | $68.14 |
| June 2012 | $42.95 | $69.56 |
| May 2012 | $41.18 | $66.69 |
| April 2012 | $47.44 | $76.84 |
| March 2012 | $45.14 | $73.11 |
| February 2012 | $45.50 | $73.69 |
| January 2012 | $41.07 | $66.51 |
| December 2011 | $35.37 | $57.28 |
| November 2011 | $36.49 | $59.56 |
| October 2011 | $37.15 | $60.64 |
| September 2011 | $30.08 | $49.11 |
| August 2011 | $33.36 | $54.46 |
| July 2011 | $41.01 | $66.94 |
| June 2011 | $38.59 | $63 |
| May 2011 | $41.73 | $69.29 |
| April 2011 | $40.63 | $67.46 |
| March 2011 | $36.05 | $59.87 |
| February 2011 | $36.41 | $60.46 |
| January 2011 | $37.05 | $61.53 |
| December 2010 | $38.78 | $64.39 |
| November 2010 | $33.66 | $56.30 |
| October 2010 | $36.56 | $61.15 |
| September 2010 | $33.18 | $55.48 |
| August 2010 | $29.18 | $48.80 |
| July 2010 | $31.64 | $52.92 |
| June 2010 | $26.71 | $44.67 |
| May 2010 | $26.01 | $44.29 |
| April 2010 | $31.31 | $53.31 |
| March 2010 | $31.08 | $52.93 |
| February 2010 | $28.37 | $48.31 |
| January 2010 | $27.55 | $46.91 |
| December 2009 | $29.01 | $49.41 |
| November 2009 | $28.34 | $48.60 |
| October 2009 | $27.12 | $46.51 |
| September 2009 | $26.12 | $44.81 |
| August 2009 | $26.89 | $46.12 |
| July 2009 | $27.17 | $46.60 |
| June 2009 | $22.09 | $37.88 |
| May 2009 | $22.25 | $38.86 |
| April 2009 | $20.45 | $35.71 |
| March 2009 | $17.27 | $30.16 |
| February 2009 | $16 | $27.94 |
| January 2009 | $16.07 | $28.06 |
| December 2008 | $18.02 | $31.46 |
| November 2008 | $15.05 | $26.54 |
| October 2008 | $17.06 | $30.09 |
| September 2008 | $27.27 | $48.09 |
| August 2008 | $33.65 | $59.34 |
| July 2008 | $37.51 | $66.15 |
| June 2008 | $41.63 | $73.42 |
| May 2008 | $44.64 | $79.58 |
| April 2008 | $44.41 | $79.16 |
| March 2008 | $44.47 | $79.26 |
| February 2008 | $44.12 | $78.65 |
| January 2008 | $41.41 | $73.81 |
| December 2007 | $41.98 | $74.82 |
| November 2007 | $39.59 | $70.92 |
| October 2007 | $41.37 | $74.10 |
| September 2007 | $37.62 | $67.38 |
| August 2007 | $35.98 | $64.44 |
| July 2007 | $38.72 | $69.36 |
| June 2007 | $37.88 | $67.84 |
| May 2007 | $35.48 | $64.27 |
| April 2007 | $34.76 | $62.98 |
| March 2007 | $33.75 | $61.15 |
| February 2007 | $33.33 | $60.39 |
| January 2007 | $32.15 | $58.24 |
| December 2006 | $30.42 | $55.11 |
| November 2006 | $29.84 | $54.07 |
| October 2006 | $30.01 | $54.69 |
| September 2006 | $27.76 | $50.59 |
| August 2006 | $27.55 | $50.21 |
| July 2006 | $26.49 | $48.28 |
| June 2006 | $26.91 | $49.05 |
| May 2006 | $27.32 | $50.45 |
| April 2006 | $28.98 | $53.50 |
| March 2006 | $26.21 | $48.39 |
| February 2006 | $27.11 | $50.04 |
| January 2006 | $28.03 | $51.75 |
| December 2005 | $26.24 | $48.44 |
| November 2005 | $23.36 | $43.12 |
| October 2005 | $22.28 | $41.39 |
| September 2005 | $22.52 | $41.82 |
| June 2005 | $20.11 | $37.88 |
| May 2005 | $18.66 | $35.15 |
| April 2005 | $18.53 | $34.92 |
| March 2005 | $19.82 | $37.34 |
| February 2005 | $20.58 | $38.77 |
| January 2005 | $19.85 | $37.40 |
| December 2004 | $20.03 | $37.74 |
| November 2004 | $20.31 | $38.53 |
| October 2004 | $18.32 | $34.75 |
| September 2004 | $18.23 | $34.58 |
| August 2004 | $17.32 | $32.86 |
| July 2004 | $17.48 | $33.17 |
JMPLY
Price: $63.48
52 week price:
Dividend Yield: 3.89%
5-year range yield:
Forward Dividend Yield: 79.89%
Payout Ratio: 182.86%
Dividend Per Share: 50.72 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: 4.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 0.60%
DGR5: 7.56%
DGR10: 13.44%
DGR20: 21.99%