Want to see JMPLY full AI Analyst Report?
Johnson Matthey (JMPLY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -2.64% | 0 | 0.00 |
| Oct 29, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | +1.01% | 239 | 0.21 |
| Oct 23, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 64.98 | 65.06 | 64.98 | 65.06 | 65.06 | -1.53% | 250 | 0.21 |
| Oct 21, 2026 | 65.81 | 66.07 | 65.81 | 66.07 | 66.07 | -0.97% | 448 | 0.37 |
| Oct 20, 2026 | 66.20 | 66.72 | 66.11 | 66.72 | 66.72 | -0.94% | 579 | 0.47 |
| Oct 19, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 67.64 | 67.66 | 67.35 | 67.35 | 67.35 | +3.65% | 3,266 | 2.78 |
| Oct 15, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.87% | 280 | 0.24 |
| Oct 14, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | +0.06% | 170 | 0.14 |
| Oct 13, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | +0.05% | 260 | 0.20 |
| Oct 12, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 65.41 | 65.48 | 65.10 | 65.48 | 65.48 | +1.19% | 8,921 | 7.53 |
| Oct 08, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.01% | 501 | 0.42 |
| Oct 07, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | +2.58% | 622 | 0.50 |
| Oct 05, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 63.02 | 63.09 | 63.02 | 63.09 | 63.09 | +0.13% | 868 | 0.67 |
| Sep 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +2.44% | 154 | 0.11 |
| Sep 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 61.75 | 61.85 | 61.50 | 61.50 | 61.50 | -2.38% | 1,725 | 1.23 |
| Sep 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.52% | 162 | 0.12 |
| Sep 22, 2026 | 65.87 | 65.87 | 63.59 | 63.97 | 63.97 | +1.94% | 895 | 0.64 |
| Sep 21, 2026 | 63.00 | 63.00 | 62.75 | 62.75 | 62.75 | +0.80% | 464 | 0.34 |
| Sep 18, 2026 | 62.50 | 62.50 | 62.25 | 62.25 | 62.25 | +0.00% | 853 | 0.62 |
| Sep 17, 2026 | 62.95 | 62.95 | 62.25 | 62.25 | 62.25 | +1.20% | 423 | 0.31 |
| Sep 16, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | +0.03% | 2,453 | 1.84 |
| Sep 15, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | +2.81% | 983 | 0.73 |
| Sep 14, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | +4.91% | 515 | 0.38 |
| Sep 11, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -7.91% | 254 | 0.19 |
| Sep 10, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | +0.67% | 1,807 | 1.37 |
| Sep 09, 2026 | 63.01 | 63.01 | 61.50 | 61.50 | 61.50 | -2.95% | 763 | 0.58 |
| Sep 08, 2026 | 63.43 | 63.43 | 63.37 | 63.37 | 63.37 | +4.21% | 603 | 0.46 |
| Sep 07, 2026 | 61.48 | 61.48 | 60.81 | 60.81 | 60.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 61.48 | 61.48 | 60.81 | 60.81 | 60.81 | +8.16% | 1,456 | 1.11 |
| Sep 03, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -6.45% | 528 | 0.41 |
| Sep 02, 2026 | 61.09 | 61.09 | 60.10 | 60.10 | 60.10 | -1.91% | 539 | 0.41 |
| Sep 01, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -7.03% | 4,781 | 3.85 |
| Aug 31, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 65.45 | 65.91 | 65.45 | 65.90 | 65.90 | -0.53% | 869 | 0.71 |
| Aug 27, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | +4.78% | 232 | 0.19 |
| Aug 26, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 65.25 | 65.25 | 63.23 | 63.23 | 63.23 | -0.40% | 2,090 | 1.73 |
| Aug 24, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | +0.00% | 0 | 0.00 |
