Skip to main content
logo
Insmed Incorporated (LON:0JAV)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
118.68
+3.52 (3.05%)
Nov 10, 2026, 5:11 PM GMT

LON:0JAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026117.13118.99113.02118.68118.683.05%1,939
Nov 9, 2026115.56116.22112.37115.16115.162.75%854
Nov 6, 2026109.20112.08107.00112.08112.085.02%616
Nov 5, 2026109.05114.75106.36106.72106.72-3.18%3,002
Nov 4, 2026104.00110.76102.69110.22110.225.09%2,018
Nov 3, 2026108.55111.19104.29104.88104.88-4.73%2,663
Nov 2, 2026112.37114.99109.42110.09110.09-2.33%2,388
Oct 30, 2026110.86115.99109.00112.71112.712.39%1,546
Oct 29, 202697.66116.5097.66110.08110.0813.73%19,010
Oct 28, 202696.3097.5493.9196.7996.792.32%2,825
Oct 27, 202693.3396.3792.0094.6094.601.33%1,671
Oct 26, 202693.4795.0092.0293.3693.36-0.51%1,128
Oct 23, 202695.8296.1992.6593.8493.84-1.19%1,368
Oct 22, 202693.7195.1493.0094.9794.970.04%1,174
Oct 21, 202696.1797.8694.5694.9394.93-0.58%1,907
Oct 20, 202696.0697.2894.5995.4995.48-0.27%921
Oct 19, 202697.8398.5094.0095.7495.74-0.89%1,902
Oct 16, 202699.89100.0096.3896.6096.60-2.04%1,900
Oct 15, 202697.80100.0796.0098.6198.611.64%1,848
Oct 14, 202696.3398.2595.5097.0297.020.09%586
Oct 13, 202699.50100.4996.6596.9396.93-2.53%1,653
Oct 12, 2026101.90103.5198.3099.4599.45-1.65%1,231
Oct 9, 2026101.00101.7497.50101.12101.121.59%696
Oct 8, 2026102.42104.0096.7099.5499.54-3.51%6,685
Oct 7, 2026105.82108.26102.00103.16103.16-2.64%733
Oct 6, 2026104.80107.67101.49105.96105.961.76%3,885
Oct 5, 2026112.99114.23101.66104.13104.13-4.59%3,932
Oct 2, 2026111.00111.00105.68109.15109.15-0.97%3,442
Oct 1, 2026113.90116.58109.89110.21110.21-4.86%1,761
Sep 30, 2026117.35118.29113.60115.84115.840.01%460
Sep 29, 2026119.80120.00114.61115.83115.83-2.92%611
Sep 28, 2026118.95119.80116.00119.31119.311.39%806
Sep 25, 2026122.90123.71116.20117.67117.67-1.64%719
Sep 24, 2026120.78121.51117.00119.63119.631.19%579
Sep 23, 2026122.51122.51116.73118.22118.22-1.99%301
Sep 22, 2026120.12123.74119.43120.62120.62-1.90%814
Sep 21, 2026123.25127.25120.71122.96122.960.94%2,710
Sep 18, 2026123.00125.76121.01121.82121.82-1.18%52
Sep 17, 2026124.80127.35122.00123.27123.27-0.27%213
Sep 16, 2026120.25123.60119.00123.60123.603.70%523
Sep 15, 2026127.30127.30118.41119.19119.19-5.05%890
Sep 14, 2026129.41131.00124.75125.53125.53-1.63%941
Sep 11, 2026128.50129.79126.00127.61127.610.85%152
Sep 10, 2026128.00128.46125.11126.54126.54-2.51%569
Sep 9, 2026124.00130.68121.32129.80129.802.92%1,560
Sep 8, 2026124.86128.07121.85126.12126.120.25%1,742
Sep 4, 2026127.00128.08125.25125.81125.810.03%1,139
Sep 3, 2026127.00127.00124.05125.77125.771.26%599
Sep 2, 2026123.00125.75120.70124.21124.212.96%3,122
Sep 1, 2026122.96123.00119.74120.64120.640.31%543