LON:0IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	143.51	143.51	140.88	141.33	141.33	-1.92%	2
Mar 26, 2026	141.47	144.38	140.81	144.10	144.10	0.58%	84
Mar 25, 2026	142.78	145.08	141.78	143.27	143.27	0.22%	36
Mar 24, 2026	143.08	143.83	138.72	142.96	142.96	0.13%	35
Mar 23, 2026	146.47	150.00	142.41	142.78	142.78	-1.53%	303
Mar 20, 2026	145.45	149.70	145.00	145.00	145.00	-2.09%	5
Mar 19, 2026	145.51	148.09	140.78	148.09	148.09	3.01%	25
Mar 18, 2026	144.67	144.67	141.46	143.76	143.76	0.29%	2
Mar 17, 2026	141.37	144.99	141.37	143.35	143.35	-0.72%	122
Mar 16, 2026	142.00	145.07	141.56	144.39	144.39	1.55%	7
Mar 13, 2026	141.10	144.33	140.24	142.18	142.18	-0.98%	18
Mar 12, 2026	139.13	143.65	138.00	143.59	143.59	1.69%	51
Mar 11, 2026	142.50	142.50	140.10	141.21	141.21	-1.49%	5
Mar 10, 2026	146.54	146.54	141.36	143.34	143.34	-0.98%	715
Mar 9, 2026	143.51	147.17	142.17	144.76	144.76	0.17%	9
Mar 6, 2026	148.01	148.01	143.22	144.52	144.52	-0.73%	19
Mar 5, 2026	148.14	148.14	144.85	145.59	145.59	-0.75%	118
Mar 4, 2026	149.64	149.64	145.84	146.69	146.69	1.09%	17
Mar 3, 2026	142.71	145.82	142.16	145.11	145.11	-0.61%	8
Mar 2, 2026	147.59	147.59	144.30	146.00	146.00	0.27%	34
Feb 27, 2026	140.93	145.61	140.45	145.61	145.61	0.68%	19
Feb 26, 2026	141.81	146.87	141.81	144.62	144.62	2.89%	65
Feb 25, 2026	140.90	140.90	138.00	140.56	140.56	3.52%	848
Feb 24, 2026	155.34	155.34	135.78	135.78	135.78	-8.85%	646
Feb 23, 2026	154.53	157.28	148.97	148.97	148.97	-3.47%	64
Feb 20, 2026	151.58	154.32	149.24	154.32	154.32	2.46%	309
Feb 19, 2026	150.62	150.62	148.09	150.62	150.62	1.30%	22
Feb 18, 2026	146.44	148.72	145.00	148.69	148.69	0.85%	10
Feb 17, 2026	152.29	152.29	145.01	147.44	147.44	0.16%	174
Feb 13, 2026	142.40	147.20	139.94	147.20	147.20	6.33%	66
Feb 12, 2026	163.54	165.00	129.15	138.44	138.44	-15.35%	2,373
Feb 11, 2026	162.14	164.30	162.14	163.54	163.54	0.68%	53
Feb 10, 2026	163.64	165.01	159.34	162.44	162.44	-0.44%	118
Feb 9, 2026	165.43	166.45	163.16	163.16	163.16	-0.49%	213
Feb 6, 2026	162.49	165.43	162.49	163.96	163.96	-0.21%	126
Feb 5, 2026	160.94	165.00	160.94	164.30	164.30	0.78%	104
Feb 4, 2026	164.09	165.20	162.68	163.03	163.03	1.08%	111
Feb 3, 2026	161.96	165.00	161.29	161.29	161.29	-1.20%	69
Feb 2, 2026	161.12	163.25	159.69	163.25	163.25	1.92%	540
Jan 30, 2026	160.00	160.66	159.12	160.18	160.18	-1.02%	279
Jan 29, 2026	158.54	163.27	158.54	161.83	161.83	0.99%	3
Jan 28, 2026	157.00	160.26	157.00	160.24	160.24	1.39%	129
Jan 27, 2026	159.00	160.00	157.97	158.04	158.04	-0.45%	28
Jan 26, 2026	157.94	160.07	157.94	158.76	158.76	-0.33%	74
Jan 23, 2026	159.71	162.64	159.28	159.28	159.28	-2.42%	142
Jan 22, 2026	163.22	163.29	162.48	163.23	163.23	0.90%	475
Jan 21, 2026	160.60	161.77	160.57	161.77	161.77	1.02%	3
Jan 20, 2026	161.00	161.25	158.83	160.14	160.14	-2.40%	267
Jan 16, 2026	162.63	164.07	162.63	164.07	164.07	0.54%	4
Jan 15, 2026	163.67	163.88	161.53	163.18	163.18	0.82%	3