Insmed Incorporated (LON:0JAV)
London · Delayed Price · Currency is GBP · Price in USD 117.21
-2.42 (-2.02%)
Sep 25, 2026, 5:12 PM GMT
LON:0JAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 122.90 | 123.71 | 116.20 | 116.97 | 116.97 | -2.22% | 859 |
| Sep 24, 2026 | 120.78 | 121.51 | 117.00 | 119.63 | 119.63 | 1.19% | 579 |
| Sep 23, 2026 | 122.51 | 122.51 | 116.73 | 118.22 | 118.22 | -1.99% | 301 |
| Sep 22, 2026 | 120.12 | 123.74 | 119.43 | 120.62 | 120.62 | -1.90% | 814 |
| Sep 21, 2026 | 123.25 | 127.25 | 120.71 | 122.96 | 122.96 | 0.94% | 2,710 |
| Sep 18, 2026 | 123.00 | 125.76 | 121.01 | 121.82 | 121.82 | -1.18% | 52 |
| Sep 17, 2026 | 124.80 | 127.35 | 122.00 | 123.27 | 123.27 | -0.27% | 213 |
| Sep 16, 2026 | 120.25 | 123.60 | 119.00 | 123.60 | 123.60 | 3.70% | 523 |
| Sep 15, 2026 | 127.30 | 127.30 | 118.41 | 119.19 | 119.19 | -5.05% | 890 |
| Sep 14, 2026 | 129.41 | 131.00 | 124.75 | 125.53 | 125.53 | -1.63% | 941 |
| Sep 11, 2026 | 128.50 | 129.79 | 126.00 | 127.61 | 127.61 | 0.85% | 152 |
| Sep 10, 2026 | 128.00 | 128.46 | 125.11 | 126.54 | 126.54 | -2.51% | 569 |
| Sep 9, 2026 | 124.00 | 130.68 | 121.32 | 129.80 | 129.80 | 2.92% | 1,560 |
| Sep 8, 2026 | 124.86 | 128.07 | 121.85 | 126.12 | 126.12 | 0.25% | 1,742 |
| Sep 4, 2026 | 127.00 | 128.08 | 125.25 | 125.81 | 125.81 | 0.03% | 1,139 |
| Sep 3, 2026 | 127.00 | 127.00 | 124.05 | 125.77 | 125.77 | 1.26% | 599 |
| Sep 2, 2026 | 123.00 | 125.75 | 120.70 | 124.21 | 124.21 | 2.96% | 3,122 |
| Sep 1, 2026 | 122.96 | 123.00 | 119.74 | 120.64 | 120.64 | 0.31% | 543 |
| Aug 31, 2026 | 121.96 | 121.96 | 117.52 | 120.27 | 120.27 | 1.46% | 288 |
| Aug 28, 2026 | 122.00 | 122.00 | 117.17 | 118.54 | 118.54 | -3.16% | 697 |
| Aug 27, 2026 | 124.50 | 127.00 | 121.70 | 122.41 | 122.41 | -2.07% | 465 |
| Aug 26, 2026 | 127.00 | 127.00 | 121.71 | 125.00 | 125.00 | -0.26% | 369 |
| Aug 25, 2026 | 124.49 | 127.16 | 123.95 | 125.32 | 125.32 | 0.69% | 897 |
| Aug 24, 2026 | 129.85 | 129.85 | 122.90 | 124.46 | 124.46 | -1.63% | 572 |
| Aug 21, 2026 | 128.10 | 128.10 | 124.00 | 126.52 | 126.52 | 0.24% | 341 |
| Aug 20, 2026 | 129.92 | 132.40 | 125.84 | 126.22 | 126.22 | -2.28% | 11,303 |
| Aug 19, 2026 | 128.50 | 130.50 | 127.61 | 129.16 | 129.16 | 0.73% | 1,039 |
| Aug 18, 2026 | 125.00 | 128.73 | 125.00 | 128.22 | 128.22 | 0.77% | 274 |
| Aug 17, 2026 | 124.75 | 128.42 | 124.25 | 127.24 | 127.24 | 3.19% | 1,379 |
| Aug 14, 2026 | 127.87 | 128.00 | 122.35 | 123.31 | 123.31 | -3.22% | 2,658 |
| Aug 13, 2026 | 132.20 | 133.56 | 126.65 | 127.41 | 127.41 | -4.25% | 1,064 |
| Aug 12, 2026 | 130.16 | 135.18 | 130.16 | 133.07 | 133.07 | -0.39% | 993 |
| Aug 11, 2026 | 135.80 | 137.00 | 131.79 | 133.59 | 133.59 | 0.88% | 405 |
| Aug 10, 2026 | 132.00 | 133.83 | 129.00 | 132.43 | 132.43 | 2.34% | 3,177 |
| Aug 7, 2026 | 132.95 | 135.50 | 126.58 | 129.40 | 129.40 | -1.35% | 2,812 |
| Aug 6, 2026 | 101.48 | 137.90 | 101.48 | 131.17 | 131.17 | 30.82% | 17,527 |
| Aug 5, 2026 | 99.11 | 100.96 | 99.00 | 100.27 | 100.27 | 1.23% | 2,568 |
| Aug 4, 2026 | 97.00 | 99.48 | 97.00 | 99.05 | 99.05 | 1.24% | 2,413 |
| Aug 3, 2026 | 101.90 | 101.90 | 96.44 | 97.84 | 97.84 | -0.28% | 2,027 |
| Jul 31, 2026 | 101.35 | 104.44 | 97.32 | 98.11 | 98.11 | -2.40% | 683 |
| Jul 30, 2026 | 103.12 | 104.50 | 99.13 | 100.52 | 100.52 | -3.02% | 1,128 |
| Jul 29, 2026 | 106.00 | 106.70 | 103.58 | 103.65 | 103.65 | -1.45% | 646 |
| Jul 28, 2026 | 104.70 | 107.48 | 103.41 | 105.17 | 105.17 | -1.29% | 560 |
| Jul 27, 2026 | 110.94 | 110.94 | 105.00 | 106.54 | 106.54 | -0.65% | 482 |
| Jul 24, 2026 | 108.50 | 109.00 | 105.86 | 107.24 | 107.24 | -0.43% | 62 |
| Jul 23, 2026 | 106.24 | 107.73 | 105.05 | 107.70 | 107.70 | 1.06% | 230 |
| Jul 22, 2026 | 110.50 | 110.50 | 106.44 | 106.57 | 106.57 | -1.70% | 137 |
| Jul 21, 2026 | 109.00 | 109.00 | 106.70 | 108.41 | 108.41 | -0.18% | 261 |
| Jul 20, 2026 | 110.00 | 110.75 | 107.36 | 108.61 | 108.61 | -0.24% | 761 |
| Jul 17, 2026 | 106.00 | 110.04 | 105.05 | 108.87 | 108.87 | 0.96% | 439 |