LON:0IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	179.14	179.14	177.37	177.50	-	-0.97%	1
Jul 20, 2026	184.06	189.41	179.23	179.23	179.23	-1.56%	518
Jul 17, 2026	183.23	189.41	180.15	182.07	182.07	0.58%	157
Jul 16, 2026	178.20	183.00	178.20	181.01	181.01	1.53%	81
Jul 15, 2026	179.63	179.86	176.94	178.28	178.28	0.22%	338
Jul 14, 2026	176.15	180.11	174.89	177.88	177.88	0.87%	371
Jul 13, 2026	173.37	177.02	171.01	176.34	176.34	3.07%	913
Jul 10, 2026	176.97	176.97	170.17	171.08	171.08	0.91%	1,271
Jul 9, 2026	165.62	170.06	164.68	169.53	169.53	3.49%	28
Jul 8, 2026	163.70	166.86	163.03	163.81	163.81	-1.12%	11
Jul 7, 2026	166.00	168.84	163.70	165.66	165.66	0.24%	678
Jul 6, 2026	168.78	171.87	163.70	165.27	165.27	-0.64%	77
Jul 2, 2026	168.33	168.33	165.01	166.33	166.33	-0.58%	2,681
Jul 1, 2026	166.37	167.30	164.07	167.30	167.30	2.81%	5
Jun 30, 2026	162.91	162.91	160.98	162.72	162.72	0.62%	56
Jun 29, 2026	159.79	166.37	158.88	161.72	161.72	0.92%	24
Jun 26, 2026	162.42	164.00	159.84	160.25	160.25	-0.30%	42
Jun 25, 2026	161.44	163.50	160.73	160.73	160.73	0.63%	297
Jun 24, 2026	162.79	162.79	159.73	159.73	159.73	-1.33%	1,699
Jun 23, 2026	165.00	165.00	161.89	161.89	161.89	-1.31%	81
Jun 22, 2026	161.94	164.27	159.56	164.04	164.04	1.93%	97
Jun 18, 2026	162.50	162.50	160.64	160.93	160.93	-0.32%	4
Jun 17, 2026	165.00	165.00	161.45	161.45	161.45	-1.75%	32
Jun 16, 2026	159.74	164.96	159.74	164.32	164.32	0.08%	3,050
Jun 15, 2026	175.00	175.00	163.77	164.19	164.19	-0.91%	52
Jun 12, 2026	167.00	169.00	165.28	165.69	165.69	-1.02%	26
Jun 11, 2026	167.18	167.41	163.89	167.40	167.40	1.20%	16
Jun 10, 2026	165.13	165.42	162.80	165.42	165.42	0.35%	60
Jun 9, 2026	163.44	167.00	162.94	164.84	164.84	0.49%	6
Jun 8, 2026	159.50	164.04	159.00	164.04	164.04	2.11%	83
Jun 5, 2026	163.03	163.03	159.00	160.65	160.65	-0.09%	8
Jun 4, 2026	163.30	163.30	160.25	160.79	160.79	1.07%	4,505
Jun 3, 2026	158.42	159.91	157.50	159.08	159.08	0.07%	899
Jun 2, 2026	163.00	163.00	154.76	158.98	158.98	0.26%	457
Jun 1, 2026	156.43	160.17	155.32	158.57	158.57	-0.51%	7,000
May 29, 2026	156.00	160.59	156.00	160.19	159.38	-0.07%	13,832
May 28, 2026	162.30	162.30	159.88	160.31	159.50	-1.22%	13
May 27, 2026	162.59	162.59	160.02	162.29	161.47	0.43%	3
May 26, 2026	161.56	162.00	156.73	161.60	160.78	1.44%	3
May 22, 2026	161.56	161.56	154.82	159.31	158.50	1.64%	72
May 21, 2026	160.00	162.31	156.45	156.74	155.95	-1.74%	3
May 20, 2026	158.81	159.84	157.55	159.52	158.71	1.24%	73
May 19, 2026	157.50	157.56	153.95	157.56	156.76	0.40%	7
May 18, 2026	152.33	156.94	152.12	156.94	156.15	0.93%	57
May 15, 2026	153.65	156.86	153.65	155.50	154.71	0.73%	89
May 14, 2026	154.61	157.00	151.74	154.37	153.59	-0.82%	3
May 13, 2026	154.43	156.50	151.57	155.65	154.86	1.03%	12
May 12, 2026	157.06	157.06	152.24	154.06	153.28	-0.39%	859
May 11, 2026	156.69	156.69	154.57	154.66	153.88	-1.14%	7
May 8, 2026	148.77	156.45	148.77	156.45	155.66	3.27%	37