Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Johnson Matthey Plc (JMPLY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

43.04

-1.03

(-2.34%)

As of 10:09AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	43.04	43.04	43.04	43.04	43.04	306
24 Apr 2024	43.96	44.07	43.87	44.07	44.07	13,100
23 Apr 2024	44.40	44.40	44.39	44.39	44.39	700
22 Apr 2024	44.05	44.05	44.04	44.04	44.04	1,300
19 Apr 2024	44.31	44.31	44.21	44.30	44.30	1,100
18 Apr 2024	43.81	43.81	43.64	43.64	43.64	1,600
17 Apr 2024	43.82	44.09	43.82	44.03	44.03	2,200
16 Apr 2024	44.06	44.26	43.83	44.11	44.11	2,900
15 Apr 2024	44.83	44.83	44.71	44.71	44.71	600
12 Apr 2024	44.15	44.15	44.11	44.11	44.11	700
11 Apr 2024	44.72	44.96	44.72	44.96	44.96	1,700
10 Apr 2024	44.43	44.50	44.43	44.50	44.50	700
09 Apr 2024	45.55	45.55	45.55	45.55	45.55	1,200
08 Apr 2024	44.78	44.85	44.77	44.77	44.77	1,200
05 Apr 2024	44.59	44.98	44.59	44.98	44.98	1,900
04 Apr 2024	45.59	45.70	45.44	45.70	45.70	1,000
03 Apr 2024	45.23	45.44	45.23	45.40	45.40	1,900
02 Apr 2024	44.85	44.85	44.75	44.75	44.75	4,900
01 Apr 2024	46.98	47.73	45.68	45.68	45.68	2,000
28 Mar 2024	45.27	45.27	44.90	45.13	45.13	1,800
27 Mar 2024	45.21	45.22	45.05	45.16	45.16	2,200
26 Mar 2024	46.14	46.14	45.77	45.85	45.85	1,300
25 Mar 2024	46.10	46.12	46.10	46.12	46.12	1,900
22 Mar 2024	46.49	46.55	46.49	46.52	46.52	900
21 Mar 2024	46.70	46.97	46.46	46.86	46.86	1,100
20 Mar 2024	47.24	47.47	46.97	47.22	47.22	9,000
19 Mar 2024	43.39	43.39	43.39	43.39	43.39	700
18 Mar 2024	43.70	43.70	43.53	43.53	43.53	1,800
15 Mar 2024	43.07	43.45	43.07	43.43	43.43	1,900
14 Mar 2024	42.96	42.96	42.83	42.87	42.87	1,200
13 Mar 2024	43.30	43.32	43.29	43.29	43.29	1,300
12 Mar 2024	43.20	43.70	43.20	43.62	43.62	1,100
11 Mar 2024	42.91	43.08	42.91	43.08	43.08	1,200
08 Mar 2024	43.55	43.73	43.51	43.51	43.51	2,000
07 Mar 2024	42.96	43.11	42.90	42.97	42.97	5,000
06 Mar 2024	41.93	41.97	41.92	41.92	41.92	3,400
05 Mar 2024	40.22	40.91	40.10	40.10	40.10	4,100
04 Mar 2024	39.85	39.92	39.73	39.83	39.83	4,600
01 Mar 2024	39.80	39.85	39.73	39.77	39.77	3,900
29 Feb 2024	38.97	38.97	38.79	38.92	38.92	6,100
28 Feb 2024	39.21	39.30	39.08	39.08	39.08	2,400
27 Feb 2024	39.74	40.06	39.71	39.93	39.93	5,800
26 Feb 2024	40.33	40.33	40.12	40.17	40.17	3,700
23 Feb 2024	40.20	40.30	40.16	40.26	40.26	2,500
22 Feb 2024	40.18	40.31	40.14	40.14	40.14	4,300
21 Feb 2024	40.22	40.22	39.98	39.98	39.98	4,200
20 Feb 2024	41.43	41.43	41.12	41.12	41.12	3,300
16 Feb 2024	41.24	41.86	41.24	41.82	41.82	7,700
15 Feb 2024	40.67	41.39	40.67	41.31	41.31	19,800
14 Feb 2024	40.34	40.34	39.89	40.10	40.10	7,700
13 Feb 2024	40.35	40.52	39.90	39.90	39.90	6,000
12 Feb 2024	40.30	40.61	40.28	40.49	40.49	7,800
09 Feb 2024	40.13	40.19	40.02	40.17	40.17	5,500
08 Feb 2024	40.35	40.35	40.04	40.04	40.04	5,600
07 Feb 2024	40.09	40.40	39.92	40.13	40.13	7,300
06 Feb 2024	40.12	40.60	40.08	40.31	40.31	17,400
05 Feb 2024	39.60	40.04	39.54	39.57	39.57	13,900
02 Feb 2024	40.75	40.75	40.08	40.21	40.21	2,200
01 Feb 2024	41.08	41.55	41.08	41.49	41.49	4,900
31 Jan 2024	41.75	41.75	41.07	41.40	41.40	6,300
30 Jan 2024	41.24	41.48	41.20	41.48	41.48	2,600
29 Jan 2024	41.22	42.26	41.22	41.80	41.80	5,800
26 Jan 2024	42.44	42.45	42.10	42.10	42.10	10,300
25 Jan 2024	41.21	41.28	40.84	40.89	40.89	13,200
24 Jan 2024	41.53	41.53	41.05	41.05	41.05	14,500
23 Jan 2024	40.84	40.85	40.17	40.17	40.17	16,600
22 Jan 2024	40.27	40.69	40.27	40.33	40.33	11,600
19 Jan 2024	40.25	40.56	40.25	40.51	40.51	4,700
18 Jan 2024	41.26	42.00	40.71	40.88	40.88	28,300
17 Jan 2024	40.52	40.77	40.37	40.37	40.37	12,700
16 Jan 2024	41.45	41.45	41.03	41.03	41.03	4,900
12 Jan 2024	42.49	42.49	42.06	42.46	42.46	1,700
11 Jan 2024	42.55	42.55	41.89	41.89	41.89	6,600
10 Jan 2024	41.78	41.81	41.21	41.21	41.21	4,500
09 Jan 2024	42.10	42.33	41.96	41.96	41.96	3,300
08 Jan 2024	42.45	42.86	42.45	42.46	42.46	2,800
05 Jan 2024	42.07	42.43	41.63	41.63	41.63	3,500
04 Jan 2024	42.18	42.60	42.01	42.21	42.21	9,500
03 Jan 2024	42.39	42.66	42.24	42.24	42.24	8,400
02 Jan 2024	42.96	42.96	42.34	42.34	42.34	1,300
29 Dec 2023	43.82	43.94	43.81	43.94	43.94	1,200
28 Dec 2023	44.21	44.39	43.77	44.09	44.09	3,800
27 Dec 2023	44.36	44.90	44.23	44.30	44.30	2,500
26 Dec 2023	44.25	44.25	43.22	43.22	43.22	1,300
22 Dec 2023	41.44	43.31	41.44	42.79	42.79	2,200
21 Dec 2023	43.44	43.61	43.15	43.17	43.17	5,500
20 Dec 2023	43.88	44.61	43.38	43.38	43.38	4,600
19 Dec 2023	43.81	43.87	43.60	43.73	43.73	8,500
18 Dec 2023	42.20	42.33	41.85	41.85	41.85	7,600
15 Dec 2023	42.58	42.89	42.11	42.89	42.89	9,000
14 Dec 2023	44.03	44.13	43.60	43.60	43.60	15,100
13 Dec 2023	42.03	42.72	41.75	42.35	42.35	13,000
12 Dec 2023	41.09	41.97	41.09	41.41	41.41	10,000
11 Dec 2023	41.21	41.46	40.85	40.93	40.93	11,300
08 Dec 2023	41.00	41.34	41.00	41.04	41.04	10,200
07 Dec 2023	41.26	41.26	40.53	40.63	40.63	22,000
06 Dec 2023	39.40	39.96	39.23	39.23	39.23	11,200
05 Dec 2023	38.64	39.38	38.64	38.75	38.75	17,200
04 Dec 2023	39.80	39.80	39.07	39.39	39.39	6,800
01 Dec 2023	39.58	41.18	39.58	40.34	40.34	124,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,068.59+28.21(+0.35%)

FTSE 25019,594.27-125.10(-0.63%)

AIM752.69-2.00(-0.27%)

GBP/EUR1.1656+0.0011(+0.10%)

GBP/USD1.2488+0.0025(+0.20%)

Bitcoin GBP50,880.32-1,005.36(-1.94%)

Trending tickers

Johnson Matthey Plc (JMPLY)

FTSE 100
8,068.59
+28.21(+0.35%)

FTSE 250
19,594.27
-125.10(-0.63%)

AIM
752.69
-2.00(-0.27%)

GBP/EUR
1.1656
+0.0011(+0.10%)

GBP/USD
1.2488
+0.0025(+0.20%)

Bitcoin GBP
50,880.32
-1,005.36(-1.94%)