Skip to main content
logo
Impinj, Inc. (LON:0J9J)
London flag London · Delayed Price · Currency is GBP · Price in USD
102.24
-0.01 (-0.01%)
Mar 27, 2026, 4:19 PM GMT

LON:0J9J Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026100.22102.2498.1198.3298.32-3.84%99
Mar 26, 2026102.26103.7099.55102.25102.25-1.27%37
Mar 25, 2026102.33106.75101.93103.57103.570.34%46
Mar 24, 2026101.01106.3299.06103.22103.222.09%90
Mar 23, 2026102.99104.68100.01101.11101.111.68%149
Mar 20, 2026100.10100.6297.1099.4499.441.74%407
Mar 19, 202698.60100.0095.5097.7497.74-1.88%14
Mar 18, 202698.44101.1898.4499.6299.62-1.83%131
Mar 17, 2026100.53105.1198.63101.48101.484.24%199
Mar 16, 202696.0097.6292.9997.3597.357.13%282
Mar 13, 202691.3494.3288.9290.8790.87-0.66%219
Mar 12, 202697.4397.4391.4891.4891.48-6.92%394
Mar 11, 202695.1599.7091.2798.2898.284.01%193
Mar 10, 202698.8198.8194.4994.4994.491.86%56
Mar 9, 202694.2994.2988.1092.7792.77-4.46%159
Mar 6, 202699.22100.0094.7397.1097.10-5.74%94
Mar 5, 2026111.30115.00101.98103.01103.01-8.88%853
Mar 4, 2026119.27119.27112.45113.04113.04-4.64%36
Mar 3, 2026119.45119.45113.00118.54118.54-2.47%31
Mar 2, 2026114.56124.34114.56121.54121.54-0.28%23
Feb 27, 2026120.23122.20118.12121.88121.88-0.31%25
Feb 26, 2026123.80127.55121.00122.26122.26-1.85%6
Feb 25, 2026123.38127.89123.11124.56124.563.95%171
Feb 24, 2026118.00123.00118.00119.83119.83-0.41%22
Feb 23, 2026123.77131.41117.36120.32120.32-6.92%68
Feb 20, 2026124.16129.26120.11129.26129.265.42%2,041
Feb 19, 2026123.00126.00122.61122.61122.61-1.19%17
Feb 18, 2026125.00128.02124.09124.09124.09-5.20%79
Feb 17, 2026116.23130.90116.23130.90130.908.71%301
Feb 13, 2026111.28120.87107.55120.41120.417.54%137
Feb 12, 2026107.50113.26107.50111.97111.970.87%92
Feb 11, 2026114.61114.61109.00111.01111.010.97%38
Feb 10, 2026111.99113.84109.14109.95109.940.44%195
Feb 9, 2026119.56119.56109.12109.47109.47-7.89%672
Feb 6, 2026120.82129.00106.82118.84118.84-21.45%2,399
Feb 5, 2026153.58156.00146.02151.30151.30-4.68%49
Feb 4, 2026158.19160.67154.84158.74158.744.36%93
Feb 3, 2026149.00152.58147.85152.10152.100.99%547
Feb 2, 2026135.00150.61135.00150.61150.617.75%286
Jan 30, 2026150.48150.48139.78139.78139.78-5.72%159
Jan 29, 2026160.35165.00148.26148.26148.26-7.67%733
Jan 28, 2026165.00166.49160.52160.57160.570.47%77
Jan 27, 2026163.90163.90159.26159.82159.82-2.00%379
Jan 26, 2026159.57163.95158.00163.08163.083.82%85
Jan 23, 2026161.99161.99157.09157.09157.09-3.92%164
Jan 22, 2026172.55173.05163.50163.50163.50-2.33%159
Jan 21, 2026162.96168.00155.01167.40167.408.40%353
Jan 20, 2026157.00161.69153.56154.43154.43-7.01%66
Jan 16, 2026173.25173.25163.15166.08166.08-6.66%726
Jan 15, 2026184.87185.60177.94177.94177.94-0.08%130