LON:0IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	163.03	163.03	163.03	163.03	-	1.39%	-
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
May 7, 2026	150.24	154.74	147.91	151.49	150.72	-0.21%	531
May 6, 2026	154.01	155.00	149.68	151.81	151.04	3.06%	27
May 5, 2026	141.43	150.00	138.00	147.30	146.56	7.09%	207
May 4, 2026	144.00	146.01	136.30	137.55	136.85	-6.43%	377
May 1, 2026	149.00	149.00	147.00	147.00	146.26	-0.35%	106
Apr 30, 2026	146.65	150.00	146.65	147.52	146.77	-0.86%	264
Apr 29, 2026	152.02	152.02	146.66	148.80	148.05	0.39%	59
Apr 28, 2026	148.20	150.00	146.78	148.22	147.47	-0.38%	21
Apr 27, 2026	149.00	149.00	145.03	148.78	148.03	-0.18%	84
Apr 24, 2026	148.32	152.00	145.55	149.05	148.30	-0.07%	4
Apr 23, 2026	149.94	149.94	147.22	149.15	148.40	0.01%	11
Apr 22, 2026	153.07	153.22	148.44	149.14	148.39	-0.99%	212
Apr 21, 2026	148.73	150.71	148.59	150.63	149.87	1.32%	124
Apr 20, 2026	148.00	148.67	143.06	148.67	147.92	0.52%	25
Apr 17, 2026	147.53	148.50	146.65	147.90	147.15	0.82%	245
Apr 16, 2026	143.32	146.69	142.31	146.69	145.95	1.83%	8
Apr 15, 2026	145.72	145.92	140.47	144.06	143.33	-0.03%	16
Apr 14, 2026	142.00	145.60	142.00	144.11	143.38	0.17%	3,555
Apr 13, 2026	142.93	146.00	141.21	143.86	143.13	-0.56%	15
Apr 10, 2026	145.81	146.50	143.44	144.67	143.94	-0.14%	210
Apr 9, 2026	145.64	147.32	144.84	144.88	144.15	-0.65%	26
Apr 8, 2026	147.06	147.46	144.19	145.83	145.09	-0.27%	10
Apr 7, 2026	146.04	147.28	145.47	146.23	145.49	0.75%	106
Apr 2, 2026	144.16	147.06	140.41	145.14	144.41	0.35%	10
Apr 1, 2026	144.87	146.78	143.23	144.64	143.91	1.42%	37
Mar 31, 2026	144.30	145.27	141.48	142.61	141.89	0.10%	284
Mar 30, 2026	141.54	143.37	139.00	142.47	141.75	0.81%	154
Mar 27, 2026	143.51	143.51	140.88	141.33	140.62	-1.92%	2
Mar 26, 2026	141.47	144.38	140.81	144.10	143.37	0.58%	84
Mar 25, 2026	142.78	145.08	141.78	143.27	142.55	0.22%	36