LON:0IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	187.70	191.86	185.22	186.32	186.32	-0.76%	1,381
Nov 9, 2026	183.25	190.16	183.25	187.75	187.75	1.37%	70
Nov 6, 2026	189.00	192.50	184.88	185.22	185.22	-3.32%	1,900
Nov 5, 2026	201.95	201.95	190.43	191.59	191.59	-1.75%	223
Nov 4, 2026	204.00	207.28	192.72	195.00	195.00	-4.88%	1,334
Nov 3, 2026	201.71	207.25	193.91	205.00	205.00	1.96%	528
Nov 2, 2026	200.28	201.88	194.00	201.07	201.07	1.02%	5,820
Oct 30, 2026	195.04	200.00	195.04	199.03	199.03	0.94%	2,133
Oct 29, 2026	195.18	200.50	195.00	197.17	197.17	0.35%	3,001
Oct 28, 2026	197.61	200.00	194.36	196.48	196.48	-1.37%	3,146
Oct 27, 2026	195.50	199.40	195.23	199.20	199.20	1.34%	70
Oct 26, 2026	199.00	199.23	195.23	196.56	196.56	0.72%	198
Oct 23, 2026	194.63	198.09	192.85	195.15	195.15	-0.66%	854
Oct 22, 2026	197.13	198.98	195.43	196.45	196.45	-0.90%	147
Oct 21, 2026	201.33	201.33	197.23	198.24	198.24	-0.31%	4,308
Oct 20, 2026	200.00	200.00	195.27	198.86	198.86	0.68%	63
Oct 19, 2026	199.61	201.53	194.81	197.51	197.51	0.97%	33
Oct 16, 2026	199.99	201.50	193.88	195.60	195.60	-0.52%	63
Oct 15, 2026	198.60	198.60	195.19	196.64	196.64	0.25%	34
Oct 14, 2026	200.13	200.13	193.77	196.15	196.15	0.63%	114
Oct 13, 2026	193.41	195.11	191.68	194.92	194.92	0.49%	2,045
Oct 12, 2026	192.26	194.39	190.48	193.96	193.96	1.81%	1,054
Oct 9, 2026	190.00	195.64	190.00	190.52	190.52	-1.68%	2,730
Oct 8, 2026	188.95	193.78	187.97	193.78	193.78	0.95%	772
Oct 7, 2026	193.58	193.58	190.28	191.96	191.96	0.36%	31
Oct 6, 2026	195.86	195.86	190.77	191.27	191.27	-1.83%	230
Oct 5, 2026	192.00	195.10	190.42	194.84	194.84	1.31%	465
Oct 2, 2026	190.50	193.30	186.93	192.33	192.33	2.96%	43
Oct 1, 2026	182.80	187.78	182.80	186.80	186.80	0.17%	461
Sep 30, 2026	189.78	189.78	185.42	186.48	186.48	-0.92%	459
Sep 29, 2026	187.53	189.00	186.13	188.22	188.22	0.20%	98
Sep 28, 2026	186.65	188.98	185.02	187.84	187.84	0.23%	1,641
Sep 25, 2026	182.72	187.41	182.72	187.41	187.41	1.59%	1,035
Sep 24, 2026	188.03	191.00	183.43	184.48	184.48	-2.03%	950
Sep 23, 2026	186.12	190.00	186.12	188.30	188.30	-0.45%	877
Sep 22, 2026	193.86	198.02	189.04	189.15	189.15	-1.84%	4,069
Sep 21, 2026	192.65	192.84	189.61	192.71	192.71	2.21%	716
Sep 18, 2026	190.53	191.50	186.52	188.53	188.53	-0.48%	299
Sep 17, 2026	188.16	191.87	188.16	189.44	189.44	0.13%	508
Sep 16, 2026	189.26	195.23	189.20	189.20	189.20	-2.68%	24,577
Sep 15, 2026	191.91	196.03	191.55	194.42	194.42	0.77%	1,272
Sep 14, 2026	194.50	194.50	191.06	192.93	192.93	0.24%	53
Sep 11, 2026	191.21	192.47	187.00	192.47	192.47	1.51%	15
Sep 10, 2026	186.00	190.80	186.00	189.61	189.61	1.28%	411
Sep 9, 2026	184.50	187.22	180.86	187.22	187.22	0.40%	297
Sep 8, 2026	189.49	189.49	185.72	186.47	186.47	-1.57%	1,345
Sep 4, 2026	188.91	189.45	186.45	189.45	189.45	1.28%	154
Sep 3, 2026	186.16	189.28	184.29	187.05	187.05	0.27%	179
Sep 2, 2026	185.67	189.86	185.67	186.54	186.54	-0.58%	755
Sep 1, 2026	189.20	190.63	186.81	187.63	187.63	-1.16%	10,110