LON:0IJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.44	46.17	43.24	44.93	44.93	0.37%	1,626
Jun 1, 2026	46.21	46.21	44.62	44.77	44.77	-1.55%	15,237
May 29, 2026	45.55	46.88	45.11	45.47	45.47	-0.85%	2,924
May 28, 2026	46.13	46.80	44.89	45.86	45.86	-0.59%	277
May 27, 2026	46.40	47.24	45.56	46.13	46.13	-0.67%	4,026
May 26, 2026	46.22	47.00	45.70	46.44	46.44	1.29%	1,056
May 22, 2026	45.23	46.02	44.01	45.85	45.85	1.71%	21,481
May 21, 2026	44.87	45.40	43.44	45.08	45.08	0.33%	348
May 20, 2026	44.20	45.39	43.23	44.93	44.93	1.33%	766
May 19, 2026	44.45	45.40	42.35	44.34	44.34	1.23%	1,507
May 18, 2026	43.44	45.56	43.30	43.80	43.80	0.83%	291
May 15, 2026	44.40	45.40	43.31	43.44	43.44	-2.23%	2,650
May 14, 2026	45.40	45.63	43.50	44.43	44.43	0.34%	1,982
May 13, 2026	44.50	45.50	43.93	44.28	44.28	-1.60%	634
May 12, 2026	44.70	45.00	43.54	45.00	45.00	1.35%	6,238
May 11, 2026	44.37	45.58	43.00	44.40	44.40	0.18%	1,256
May 8, 2026	44.53	45.08	44.07	44.32	44.32	-	901
May 7, 2026	45.12	47.10	43.66	44.32	44.32	-2.27%	21,898
May 6, 2026	47.73	47.73	45.05	45.35	45.35	-2.62%	3,321
May 5, 2026	48.00	48.00	45.91	46.57	46.57	0.67%	5,730
May 4, 2026	46.51	48.07	45.55	46.26	46.26	-0.46%	842
May 1, 2026	46.66	47.40	45.53	46.48	46.48	0.51%	494
Apr 30, 2026	47.00	48.51	46.00	46.24	46.24	-1.39%	3,992
Apr 29, 2026	47.09	47.50	45.58	46.89	46.89	0.15%	282
Apr 28, 2026	46.64	48.57	46.64	46.82	46.82	-0.19%	1,326
Apr 27, 2026	46.99	48.07	45.51	46.91	46.91	0.20%	5,584
Apr 24, 2026	47.50	48.59	45.26	46.82	46.82	0.63%	3,063
Apr 23, 2026	45.50	47.27	45.50	46.52	46.52	1.06%	719
Apr 22, 2026	47.30	47.30	45.00	46.03	46.03	-0.66%	668
Apr 21, 2026	46.52	47.51	45.87	46.34	46.34	-0.85%	1,084
Apr 20, 2026	47.00	47.80	46.04	46.73	46.73	-0.07%	4,490
Apr 17, 2026	46.35	48.01	45.81	46.76	46.76	-1.30%	15,657
Apr 16, 2026	49.36	49.36	46.94	47.38	47.38	-1.72%	1,179
Apr 15, 2026	50.07	50.07	47.22	48.21	48.21	-0.08%	1,550
Apr 14, 2026	49.55	49.87	47.60	48.25	48.25	0.35%	45,625
Apr 13, 2026	48.45	50.25	47.61	48.08	48.08	-1.72%	4,963
Apr 10, 2026	50.50	50.50	48.72	48.92	48.92	-1.73%	483
Apr 9, 2026	50.61	50.61	47.23	49.78	49.78	1.43%	9,968
Apr 8, 2026	49.05	49.57	47.25	49.08	49.08	-0.27%	6,006
Apr 7, 2026	48.88	49.41	48.02	49.22	49.22	-0.04%	3,609
Apr 2, 2026	50.33	50.33	48.09	49.23	49.23	1.19%	25,269
Apr 1, 2026	48.02	49.65	47.98	48.66	48.66	0.24%	5,447
Mar 31, 2026	49.11	51.08	48.00	48.54	48.54	-1.17%	934
Mar 30, 2026	47.00	49.38	47.00	49.11	49.11	0.98%	1,410
Mar 27, 2026	48.80	49.23	47.01	48.64	48.64	0.82%	1,448
Mar 26, 2026	48.49	48.51	47.00	48.24	48.24	1.02%	983
Mar 25, 2026	48.93	49.75	47.17	47.75	47.75	0.51%	962
Mar 24, 2026	47.45	49.20	47.10	47.51	47.51	0.47%	6,712
Mar 23, 2026	46.44	47.85	45.00	47.29	47.29	1.37%	10,015
Mar 20, 2026	47.34	48.10	46.20	46.65	46.65	-3.38%	14,196