OTC Markets OTCPK - Delayed Quote
USD
Johnson Matthey Plc (JMPLY)
64.01
-1.71
(-2.60%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.90
64.01
63.90
64.01
64.01
200
Oct 29, 2026
65.72
65.72
65.72
65.72
65.72
-
Oct 28, 2026
65.72
65.72
65.72
65.72
65.72
-
Oct 27, 2026
65.72
65.72
65.72
65.72
65.72
-
Oct 26, 2026
65.72
65.72
65.72
65.72
65.72
200
Oct 23, 2026
65.06
65.06
65.06
65.06
65.06
-
Oct 22, 2026
64.98
65.06
64.98
65.06
65.06
300
Oct 21, 2026
65.81
66.07
65.81
66.07
66.07
400
Oct 20, 2026
66.20
66.72
66.11
66.72
66.72
600
Oct 19, 2026
67.35
67.35
67.35
67.35
67.35
-
Oct 16, 2026
67.64
67.66
67.35
67.35
67.35
3,300
Oct 15, 2026
64.98
64.98
64.98
64.98
64.98
300
Oct 14, 2026
65.55
65.55
65.55
65.55
65.55
200
Oct 13, 2026
65.51
65.51
65.51
65.51
65.51
300
Oct 12, 2026
65.48
65.48
65.48
65.48
65.48
-
Oct 9, 2026
65.41
65.48
65.10
65.48
65.48
8,900
Oct 8, 2026
64.71
64.71
64.71
64.71
64.71
500
Oct 7, 2026
64.72
64.72
64.72
64.72
64.72
-
Oct 6, 2026
64.72
64.72
64.72
64.72
64.72
600
Oct 5, 2026
63.09
63.09
63.09
63.09
63.09
-
Oct 2, 2026
63.09
63.09
63.09
63.09
63.09
-
Oct 1, 2026
63.02
63.09
63.02
63.09
63.09
900
Sep 30, 2026
63.00
63.00
63.00
63.00
63.00
-
Sep 29, 2026
63.00
63.00
63.00
63.00
63.00
-
Sep 28, 2026
63.00
63.00
63.00
63.00
63.00
200
Sep 25, 2026
61.50
61.50
61.50
61.50
61.50
-
Sep 24, 2026
61.75
61.85
61.50
61.50
61.50
1,700
Sep 23, 2026
63.00
63.00
63.00
63.00
63.00
200
Sep 22, 2026
65.87
65.87
63.59
63.97
63.97
900
Sep 21, 2026
63.00
63.00
62.75
62.75
62.75
500
Sep 18, 2026
62.50
62.50
62.25
62.25
62.25
900
Sep 17, 2026
62.95
62.95
62.25
62.25
62.25
400
Sep 16, 2026
63.21
63.21
63.16
63.16
63.16
2,500
Sep 15, 2026
61.49
61.49
61.49
61.49
61.49
1,000
Sep 14, 2026
59.81
59.81
59.81
59.81
59.81
500
Sep 11, 2026
57.01
57.01
57.01
57.01
57.01
300
Sep 10, 2026
61.91
61.91
61.91
61.91
61.91
1,800
Sep 9, 2026
63.01
63.01
61.50
61.50
61.50
800
Sep 8, 2026
63.43
63.43
63.37
63.37
63.37
600
Sep 4, 2026
61.48
61.48
60.81
60.81
60.81
1,500
Sep 3, 2026
56.22
56.22
56.22
56.22
56.22
500
Sep 2, 2026
61.09
61.09
60.10
60.10
60.10
500
Sep 1, 2026
61.27
61.27
61.27
61.27
61.27
4,800
Aug 31, 2026
65.90
65.90
65.90
65.90
65.90
-
Aug 28, 2026
65.45
65.91
65.45
65.90
65.90
900
Aug 27, 2026
66.25
66.25
66.25
66.25
66.25
200
Aug 26, 2026
63.23
63.23
63.23
63.23
63.23
-
Aug 25, 2026
65.25
65.25
63.23
63.23
63.23
2,100
Aug 24, 2026
63.49
63.49
63.49
63.49
63.49
-
Aug 21, 2026
63.31
63.49
62.98
63.49
63.49
3,600
Aug 20, 2026
60.01
60.01
60.01
60.01
60.01
-
Aug 19, 2026
60.01
60.01
60.01
60.01
60.01
-
Aug 18, 2026
72.70
72.70
60.01
60.01
60.01
1,300
Aug 17, 2026
75:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
60.00
60.00
60.00
60.00
60.00
1,500
Aug 14, 2026
16.933332
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
75.12
75.12
62.85
68.00
68.00
10,650
Aug 13, 2026
79.00
81.96
79.00
81.96
65.03
3,375
Aug 12, 2026
79.27
80.83
79.27
80.83
64.13
4,050
Aug 11, 2026
78.52
79.51
78.52
79.04
62.71
1,425
Aug 10, 2026
78.72
78.73
78.72
78.73
62.47
300
Aug 7, 2026
77.88
78.08
77.88
78.04
61.92
375
Aug 6, 2026
77.45
77.81
77.23
77.40
61.41
2,625
Aug 5, 2026
77.80
77.80
77.27
77.57
61.55
900
Aug 4, 2026
71.15
71.15
71.15
71.15
56.45
-
Aug 3, 2026
70.37
71.15
70.17
71.15
56.45
525
Jul 31, 2026
71.39
71.77
71.39
71.60
56.81
1,050
Jul 30, 2026
71.71
71.71
71.71
71.71
56.89
375
Jul 29, 2026
69.47
69.67
69.47
69.67
55.27
600
Jul 28, 2026
69.27
69.69
69.00
69.69
55.29
1,425
Jul 27, 2026
68.05
68.12
67.93
67.93
53.90
1,725
Jul 24, 2026
68.01
68.44
67.77
68.44
54.30
1,425
Jul 23, 2026
67.33
67.99
67.31
67.99
53.94
2,100
Jul 22, 2026
68.87
69.33
68.87
69.33
55.01
300
Jul 21, 2026
69.11
69.11
69.11
69.11
54.83
225
Jul 20, 2026
68.71
68.71
68.67
68.67
54.48
150
Jul 17, 2026
68.25
69.01
68.25
69.01
54.75
2,475
Jul 16, 2026
68.67
68.76
68.60
68.60
54.43
4,050
Jul 15, 2026
69.73
69.73
68.56
68.56
54.40
900
Jul 14, 2026
70.83
70.83
69.37
69.37
55.04
2,550
Jul 13, 2026
69.35
69.35
68.76
69.07
54.80
1,800
Jul 10, 2026
69.49
69.85
69.01
69.85
55.42
3,150
Jul 9, 2026
68.53
68.72
67.93
68.72
54.52
375
Jul 8, 2026
68.33
68.33
67.47
67.47
53.53
2,925
Jul 7, 2026
71.91
71.91
71.91
71.91
57.05
-
Jul 6, 2026
71.32
71.91
71.32
71.91
57.05
900
Jul 2, 2026
68.52
69.44
67.76
67.76
53.76
2,550
Jul 1, 2026
67.64
69.52
67.64
69.52
55.16
3,525
Jun 30, 2026
67.67
67.89
66.48
67.89
53.87
2,175
Jun 29, 2026
67.87
67.87
67.35
67.35
53.43
375
Jun 26, 2026
73.29
73.29
73.29
73.29
58.15
-
Jun 25, 2026
73.29
73.29
73.29
73.29
58.15
-
Jun 24, 2026
73.29
73.29
73.29
73.29
58.15
-
Jun 23, 2026
73.05
73.51
73.05
73.29
58.15
675
Jun 22, 2026
74.80
74.80
74.80
74.80
59.35
225
Jun 18, 2026
76.25
76.25
75.00
75.00
59.50
1,275
Jun 17, 2026
79.56
79.56
77.33
77.33
61.36
825
Jun 16, 2026
75.13
75.13
75.13
75.13
59.61
-
Jun 15, 2026
74.68
75.13
74.68
75.13
59.61
375
Jun 12, 2026
74.43
74.43
74.43
74.43
59.05
300
Jun 11, 2026
72.56
72.56
72.56
72.56
57.57
-
Jun 10, 2026
72.56
72.56
72.56
72.56
57.57
-
Jun 9, 2026
74.20
74.20
72.56
72.56
57.57
1,875
Jun 8, 2026
1.968
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
76.71
76.71
76.71
76.71
60.86
-
Jun 5, 2026
76.28
76.71
75.81
76.71
59.30
825
Jun 4, 2026
78.59
78.59
78.00
78.00
60.30
675
Jun 3, 2026
76.44
76.44
76.44
76.44
59.09
-
Jun 2, 2026
76.44
76.44
76.44
76.44
59.09
-
Jun 1, 2026
76.56
76.56
76.44
76.44
59.09
525
May 29, 2026
76.93
76.93
76.27
76.28
58.97
300
May 28, 2026
77.21
78.80
77.21
77.96
60.27
525
May 27, 2026
77.84
78.12
77.84
78.12
60.39
525
May 26, 2026
80.00
80.28
80.00
80.28
62.06
300
May 22, 2026
79.73
79.73
79.73
79.73
61.64
150
May 21, 2026
75.91
77.92
75.91
77.92
60.24
600
May 20, 2026
74.53
75.17
74.53
75.17
58.11
300
May 19, 2026
74.81
74.81
74.75
74.81
57.83
675
May 18, 2026
76.87
77.01
76.72
77.01
59.53
975
May 15, 2026
74.63
74.99
74.63
74.99
57.97
750
May 14, 2026
77.80
77.80
77.80
77.80
60.14
-
May 13, 2026
77.44
77.80
77.44
77.80
60.14
225
May 12, 2026
75.68
76.07
75.68
76.07
58.80
225
May 11, 2026
76.48
76.63
76.48
76.63
59.24
300
May 8, 2026
76.32
76.32
76.29
76.29
58.98
375
May 7, 2026
76.93
76.93
75.97
75.97
58.73
825
May 6, 2026
77.16
77.16
77.16
77.16
59.65
225
May 5, 2026
77.11
77.11
77.11
77.11
59.61
1,050
May 4, 2026
74.59
76.92
74.59
74.68
57.73
525
May 1, 2026
75.13
75.13
75.13
75.13
58.08
-
Apr 30, 2026
74.67
75.13
74.67
75.13
58.08
525
Apr 29, 2026
72.85
72.85
72.60
72.60
56.12
525
Apr 28, 2026
73.40
73.40
73.40
73.40
56.74
150
Apr 27, 2026
74.89
74.89
74.89
74.89
57.90
-
Apr 24, 2026
74.89
74.89
74.89
74.89
57.90
-
Apr 23, 2026
74.89
74.89
74.89
74.89
57.90
-
Apr 22, 2026
74.89
74.89
74.89
74.89
57.90
525
Apr 21, 2026
74.36
74.36
74.36
74.36
57.48
-
Apr 20, 2026
74.36
74.36
74.36
74.36
57.48
225
Apr 17, 2026
74.73
74.73
74.37
74.55
57.63
525
Apr 16, 2026
74.00
74.00
74.00
74.00
57.20
150
Apr 15, 2026
72.97
72.97
72.97
72.97
56.41
225
Apr 14, 2026
73.07
73.89
73.07
73.89
57.12
825
Apr 13, 2026
71.97
71.97
71.97
71.97
55.64
150
Apr 10, 2026
73.36
73.36
73.05
73.05
56.47
600
Apr 9, 2026
71.83
72.44
71.83
72.44
56.00
300
Apr 8, 2026
68.79
68.79
68.79
68.79
53.17
-
Apr 7, 2026
67.80
68.79
67.80
68.79
53.17
375
Apr 6, 2026
67.88
67.88
67.88
67.88
52.47
375
Apr 2, 2026
67.63
68.01
67.63
68.01
52.58
1,275
Apr 1, 2026
67.60
67.60
67.60
67.60
52.26
1,275
Mar 31, 2026
65.00
65.00
65.00
65.00
50.25
-
Mar 30, 2026
65.00
65.00
65.00
65.00
50.25
225
Mar 27, 2026
66.83
66.83
66.67
66.72
51.58
825
Mar 26, 2026
67.44
67.44
67.44
67.44
52.13
450
Mar 25, 2026
67.75
67.96
67.67
67.96
52.54
3,000
Mar 24, 2026
66.00
66.00
66.00
66.00
51.02
300
Mar 23, 2026
65.57
65.72
64.60
65.72
50.80
825
Mar 20, 2026
62.97
62.97
62.77
62.77
48.53
150
Mar 19, 2026
64.33
64.33
64.23
64.23
49.65
525
Mar 18, 2026
68.11
68.11
68.11
68.11
52.65
750
Mar 17, 2026
68.08
68.39
68.08
68.39
52.87
225
Mar 16, 2026
67.59
67.59
67.59
67.59
52.25
-
Mar 13, 2026
68.12
68.12
67.59
67.59
52.25
1,200
Mar 12, 2026
68.97
68.97
68.97
68.97
53.32
225
Mar 11, 2026
69.69
69.69
69.60
69.60
53.80
225
Mar 10, 2026
70.59
70.59
70.41
70.41
54.43
450
Mar 9, 2026
67.88
68.80
67.77
68.80
53.19
450
Mar 6, 2026
69.60
69.63
69.60
69.63
53.82
225
Mar 5, 2026
71.15
71.19
70.81
70.81
54.74
525
Mar 4, 2026
70.83
71.59
70.83
71.59
55.34
450
Mar 3, 2026
69.56
69.56
69.12
69.33
53.60
675
Mar 2, 2026
72.24
72.24
72.24
72.24
55.84
150
Feb 27, 2026
72.27
72.27
72.19
72.19
55.80
150
Feb 26, 2026
72.49
72.49
71.08
71.08
54.95
1,425
Feb 25, 2026
72.71
72.84
72.71
72.84
56.31
300
Feb 24, 2026
69.68
70.48
69.67
70.48
54.48
1,950
Feb 23, 2026
70.35
70.35
68.63
69.60
53.80
2,625
Feb 20, 2026
83.41
83.41
82.52
82.52
63.79
675
Feb 19, 2026
82.88
82.88
82.33
82.33
63.65
600
Feb 18, 2026
83.25
83.25
83.25
83.25
64.36
375
Feb 17, 2026
82.24
82.24
82.24
82.24
63.57
300
Feb 13, 2026
83.76
83.76
83.76
83.76
64.75
-
Feb 12, 2026
83.47
83.76
83.47
83.76
64.75
225
Feb 11, 2026
85.67
85.67
85.28
85.28
65.92
225
Feb 10, 2026
85.31
85.31
85.31
85.31
65.95
-
Feb 9, 2026
85.31
85.31
85.31
85.31
65.95
375
Feb 6, 2026
83.04
83.04
83.04
83.04
64.19
-
Feb 5, 2026
83.04
83.04
83.04
83.04
64.19
375
Feb 4, 2026
87.00
87.25
86.35
86.35
66.75
1,275
Feb 3, 2026
87.60
87.60
87.60
87.60
67.72
-
Feb 2, 2026
87.60
87.60
87.60
87.60
67.72
-
Jan 30, 2026
87.60
87.60
87.60
87.60
67.72
-
Jan 29, 2026
87.60
87.60
87.60
87.60
67.72
300
Jan 28, 2026
85.67
85.67
85.67
85.67
66.22
-
Jan 27, 2026
85.67
85.67
85.67
85.67
66.22
-
Jan 26, 2026
85.67
85.67
85.67
85.67
66.22
-
Jan 23, 2026
85.67
85.67
85.67
85.67
66.22
225
Jan 22, 2026
85.15
85.65
84.75
85.25
65.90
1,050
Jan 21, 2026
83.53
84.28
83.53
84.28
65.15
1,125
Jan 20, 2026
83.68
83.68
83.68
83.68
64.69
-
Jan 16, 2026
84.19
84.20
83.68
83.68
64.69
1,950
Jan 15, 2026
84.25
84.60
84.25
84.47
65.30
450
Jan 14, 2026
84.81
84.84
84.81
84.84
65.58
225
Jan 13, 2026
84.43
84.43
84.43
84.43
65.27
225
Jan 12, 2026
83.45
83.45
83.31
83.31
64.40
825
Jan 9, 2026
81.16
81.16
81.16
81.16
62.74
-
Jan 8, 2026
80.76
81.35
80.76
81.16
62.74
975
Jan 7, 2026
83.15
83.15
82.39
82.39
63.69
825
Jan 6, 2026
83.31
83.31
83.31
83.31
64.40
-
Jan 5, 2026
83.31
83.31
83.31
83.31
64.40
525
Jan 2, 2026
78.60
78.63
78.37
78.37
60.59
525
Dec 31, 2025
74.51
76.53
74.51
76.53
59.16
450
Dec 30, 2025
78.67
78.69
78.67
78.69
60.83
1,875
Dec 29, 2025
81.07
81.07
78.13
78.17
60.43
900
Dec 26, 2025
77.92
77.92
77.92
77.92
60.24
-
Dec 24, 2025
77.92
77.92
77.92
77.92
60.24
-
Dec 23, 2025
77.96
77.96
77.92
77.92
60.24
300
Dec 22, 2025
76.80
76.80
76.80
76.80
59.37
-
Dec 19, 2025
76.80
76.80
76.80
76.80
59.37
375
Dec 18, 2025
75.53
75.53
75.53
75.53
58.39
-
Dec 17, 2025
75.53
75.53
75.53
75.53
58.39
300
Dec 16, 2025
74.24
74.67
74.24
74.67
57.72
1,425
Dec 15, 2025
73.27
73.27
73.27
73.27
56.64
150
Dec 12, 2025
72.47
72.47
72.47
72.47
56.02
-
Dec 11, 2025
72.47
72.47
72.47
72.47
56.02
225
Dec 10, 2025
71.27
71.27
71.27
71.27
55.09
225
Dec 9, 2025
71.12
71.12
71.12
71.12
54.98
375
Dec 8, 2025
71.28
71.28
71.12
71.12
54.98
450
Dec 5, 2025
71.39
71.39
71.39
71.39
55.18
-
Dec 4, 2025
71.39
71.39
71.39
71.39
55.18
225
Dec 3, 2025
71.59
71.59
71.59
71.59
55.34
375
Dec 2, 2025
71.11
71.11
71.11
71.11
54.97
525
Dec 1, 2025
0.768
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
70.52
70.52
70.52
70.52
54.51
525
Nov 28, 2025
67.52
67.52
67.52
67.52
51.60
-
Nov 26, 2025
67.52
67.52
67.52
67.52
51.60
-
Nov 25, 2025
67.52
67.52
67.52
67.52
51.60
-
Nov 24, 2025
66.99
67.52
66.72
67.52
51.60
6,525
Nov 21, 2025
69.04
69.04
68.57
68.79
52.57
3,225
Nov 20, 2025
70.84
70.84
70.19
70.19
53.64
225
Nov 19, 2025
72.43
72.43
72.43
72.43
55.35
-
Nov 18, 2025
72.43
72.43
72.43
72.43
55.35
225
Nov 17, 2025
73.76
74.07
73.67
74.07
56.61
375
Nov 14, 2025
75.12
75.47
75.12
75.47
57.68
450
Nov 13, 2025
76.52
76.83
76.52
76.83
58.71
300
Nov 12, 2025
75.64
76.05
75.64
76.05
58.12
675
Nov 11, 2025
74.93
75.03
74.93
75.03
57.34
150
Nov 10, 2025
75.44
75.64
75.41
75.64
57.81
525
Nov 7, 2025
74.57
74.60
74.57
74.60
57.01
1,425
Nov 6, 2025
74.15
74.15
74.15
74.15
56.67
600
Nov 5, 2025
74.11
74.19
74.11
74.17
56.69
600
Nov 4, 2025
73.37
73.67
73.37
73.67
56.30
375
Nov 3, 2025
74.85
74.85
74.85
74.85
57.21
-
Oct 31, 2025
75.33
75.33
74.76
74.85
57.21
825
