LON:0IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	154.43	156.50	151.57	155.65	155.65	1.03%	12
May 12, 2026	157.06	157.06	152.24	154.06	154.06	-0.39%	859
May 11, 2026	156.69	156.69	154.57	154.66	154.66	-1.14%	7
May 8, 2026	148.77	156.45	148.77	156.45	156.45	3.27%	37
May 7, 2026	150.24	154.74	147.91	151.49	151.49	-0.21%	531
May 6, 2026	154.01	155.00	149.68	151.81	151.81	3.06%	27
May 5, 2026	141.43	150.00	138.00	147.30	147.30	7.09%	207
May 4, 2026	144.00	146.01	136.30	137.55	137.55	-6.43%	377
May 1, 2026	149.00	149.00	147.00	147.00	147.00	-0.35%	106
Apr 30, 2026	146.65	150.00	146.65	147.52	147.52	-0.86%	264
Apr 29, 2026	152.02	152.02	146.66	148.80	148.80	0.39%	59
Apr 28, 2026	148.20	150.00	146.78	148.22	148.22	-0.38%	21
Apr 27, 2026	149.00	149.00	145.03	148.78	148.78	-0.18%	84
Apr 24, 2026	148.32	152.00	145.55	149.05	149.05	-0.07%	4
Apr 23, 2026	149.94	149.94	147.22	149.15	149.15	0.01%	11
Apr 22, 2026	153.07	153.22	148.44	149.14	149.14	-0.99%	212
Apr 21, 2026	148.73	150.71	148.59	150.63	150.63	1.32%	124
Apr 20, 2026	148.00	148.67	143.06	148.67	148.67	0.52%	25
Apr 17, 2026	147.53	148.50	146.65	147.90	147.90	0.82%	245
Apr 16, 2026	143.32	146.69	142.31	146.69	146.69	1.83%	8
Apr 15, 2026	145.72	145.92	140.47	144.06	144.06	-0.03%	16
Apr 14, 2026	142.00	145.60	142.00	144.11	144.11	0.17%	3,555
Apr 13, 2026	142.93	146.00	141.21	143.86	143.86	-0.56%	15
Apr 10, 2026	145.81	146.50	143.44	144.67	144.67	-0.14%	210
Apr 9, 2026	145.64	147.32	144.84	144.88	144.88	-0.65%	26
Apr 8, 2026	147.06	147.46	144.19	145.83	145.83	-0.27%	10
Apr 7, 2026	146.04	147.28	145.47	146.23	146.23	0.75%	106
Apr 2, 2026	144.16	147.06	140.41	145.14	145.14	0.35%	10
Apr 1, 2026	144.87	146.78	143.23	144.64	144.64	1.42%	37
Mar 31, 2026	144.30	145.27	141.48	142.61	142.61	0.10%	284
Mar 30, 2026	141.54	143.37	139.00	142.47	142.47	0.81%	154
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