LON:0IJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.73	46.81	45.47	46.16	46.16	0.74%	2,291
Jun 18, 2026	46.10	46.28	45.24	45.82	45.82	0.75%	10,311
Jun 17, 2026	46.24	46.68	45.48	45.48	45.48	-2.30%	1,355
Jun 16, 2026	46.64	47.99	45.92	46.55	46.55	0.37%	7,665
Jun 15, 2026	46.50	48.08	45.47	46.38	46.38	0.56%	4,899
Jun 12, 2026	46.05	46.74	44.16	46.12	46.12	0.55%	6,728
Jun 11, 2026	46.89	46.90	44.81	45.87	45.87	0.46%	1,130
Jun 10, 2026	43.96	46.50	43.96	45.66	45.66	1.18%	12,375
Jun 9, 2026	45.16	45.59	43.33	45.13	45.13	0.60%	20,093
Jun 8, 2026	46.59	47.00	44.31	44.86	44.86	-2.07%	13,014
Jun 5, 2026	44.87	45.81	43.03	45.81	45.81	3.06%	2,851
Jun 4, 2026	46.10	46.69	43.32	44.45	44.45	-1.21%	2,428
Jun 3, 2026	45.04	46.11	44.50	45.41	44.99	0.53%	5,161
Jun 2, 2026	45.44	46.17	43.24	45.17	44.76	0.90%	1,764
Jun 1, 2026	46.21	46.21	44.62	44.77	44.35	-1.55%	15,237
May 29, 2026	45.55	46.88	45.11	45.47	45.05	-0.85%	2,924
May 28, 2026	46.13	46.80	44.89	45.86	45.44	-0.59%	277
May 27, 2026	46.40	47.24	45.56	46.13	45.71	-0.67%	4,026
May 26, 2026	46.22	47.00	45.70	46.44	46.01	1.29%	1,056
May 22, 2026	45.23	46.02	44.01	45.85	45.43	1.71%	21,481
May 21, 2026	44.87	45.40	43.44	45.08	44.67	0.33%	348
May 20, 2026	44.20	45.39	43.23	44.93	44.52	1.33%	766
May 19, 2026	44.45	45.40	42.35	44.34	43.93	1.23%	1,507
May 18, 2026	43.44	45.56	43.30	43.80	43.40	0.83%	291
May 15, 2026	44.40	45.40	43.31	43.44	43.04	-2.23%	2,650
May 14, 2026	45.40	45.63	43.50	44.43	44.02	0.34%	1,982
May 13, 2026	44.50	45.50	43.93	44.28	43.87	-1.60%	634
May 12, 2026	44.70	45.00	43.54	45.00	44.59	1.35%	6,238
May 11, 2026	44.37	45.58	43.00	44.40	43.99	0.18%	1,256
May 8, 2026	44.53	45.08	44.07	44.32	43.91	-	901
May 7, 2026	45.12	47.10	43.66	44.32	43.91	-2.27%	21,898
May 6, 2026	47.73	47.73	45.05	45.35	44.93	-2.62%	3,321
May 5, 2026	48.00	48.00	45.91	46.57	46.14	0.67%	5,730
May 4, 2026	46.51	48.07	45.55	46.26	45.84	-0.46%	842
May 1, 2026	46.66	47.40	45.53	46.48	46.05	0.51%	494
Apr 30, 2026	47.00	48.51	46.00	46.24	45.82	-1.39%	3,992
Apr 29, 2026	47.09	47.50	45.58	46.89	46.46	0.15%	282
Apr 28, 2026	46.64	48.57	46.64	46.82	46.39	-0.19%	1,326
Apr 27, 2026	46.99	48.07	45.51	46.91	46.48	0.20%	5,584
Apr 24, 2026	47.50	48.59	45.26	46.82	46.39	0.63%	3,063
Apr 23, 2026	45.50	47.27	45.50	46.52	46.09	1.06%	719
Apr 22, 2026	47.30	47.30	45.00	46.03	45.61	-0.66%	668
Apr 21, 2026	46.52	47.51	45.87	46.34	45.91	-0.85%	1,084
Apr 20, 2026	47.00	47.80	46.04	46.73	46.30	-0.07%	4,490
Apr 17, 2026	46.35	48.01	45.81	46.76	46.33	-1.30%	15,657
Apr 16, 2026	49.36	49.36	46.94	47.38	46.95	-1.72%	1,179
Apr 15, 2026	50.07	50.07	47.22	48.21	47.77	-0.08%	1,550
Apr 14, 2026	49.55	49.87	47.60	48.25	47.81	0.35%	45,625
Apr 13, 2026	48.45	50.25	47.61	48.08	47.64	-1.72%	4,963
Apr 10, 2026	50.50	50.50	48.72	48.92	48.47	-1.73%	483