Innospec Inc. (LON:0JAX)
London · Delayed Price · Currency is GBP · Price in USD 71.34
+2.23 (3.23%)
At close: Mar 26, 2026
LON:0JAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.00 | 72.70 | 72.00 | 72.70 | 72.70 | 1.91% | 31 |
| Mar 26, 2026 | 71.42 | 71.42 | 71.34 | 71.34 | 71.34 | 3.23% | 16 |
| Mar 25, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.10% | 21 |
| Mar 24, 2026 | 69.68 | 69.68 | 67.57 | 69.17 | 69.17 | 4.80% | 21 |
| Mar 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.90% | 1 |
| Mar 20, 2026 | 67.23 | 67.23 | 66.60 | 66.60 | 66.60 | 0.06% | 96 |
| Mar 19, 2026 | 67.21 | 68.44 | 66.56 | 66.56 | 66.56 | -2.12% | 198 |
| Mar 18, 2026 | 68.88 | 71.12 | 68.00 | 68.00 | 68.00 | -0.87% | 265 |
| Mar 17, 2026 | 68.60 | 69.08 | 68.59 | 68.60 | 68.60 | -0.23% | 22 |
| Mar 16, 2026 | 68.58 | 68.76 | 68.47 | 68.76 | 68.76 | 0.56% | 10 |
| Mar 13, 2026 | 68.00 | 68.38 | 68.00 | 68.38 | 68.38 | -0.67% | 12 |
| Mar 12, 2026 | 66.86 | 69.81 | 66.86 | 68.84 | 68.84 | -2.48% | 104 |
| Mar 10, 2026 | 71.49 | 71.53 | 70.59 | 70.59 | 70.59 | 1.45% | 57 |
| Mar 9, 2026 | 70.97 | 70.97 | 69.58 | 69.58 | 69.58 | -3.36% | 2 |
| Mar 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -6.35% | 400 |
| Mar 5, 2026 | 78.25 | 78.25 | 76.88 | 76.88 | 76.88 | 3.75% | 8 |
| Mar 3, 2026 | 75.42 | 75.42 | 74.10 | 74.10 | 74.10 | -3.95% | 158 |
| Mar 2, 2026 | 77.45 | 79.12 | 75.96 | 77.15 | 77.15 | 1.73% | 6 |
| Feb 27, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -6.14% | - |
| Feb 25, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.87% | - |
| Feb 24, 2026 | 79.93 | 81.19 | 79.79 | 80.10 | 80.10 | 1.22% | 5 |
| Feb 23, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -5.79% | 10 |
| Feb 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -6.23% | 1 |
| Feb 18, 2026 | 89.58 | 89.58 | 89.27 | 89.58 | 89.58 | 3.59% | 7 |
| Feb 13, 2026 | 87.27 | 87.27 | 86.48 | 86.48 | 86.48 | -0.90% | 1 |
| Feb 12, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -4.58% | 200 |
| Feb 11, 2026 | 87.73 | 91.45 | 87.73 | 91.45 | 91.45 | 2.24% | - |
| Feb 9, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 3.33% | 1 |
| Feb 6, 2026 | 88.71 | 88.71 | 86.57 | 86.57 | 86.57 | 0.37% | 2 |
| Feb 5, 2026 | 88.02 | 88.02 | 85.99 | 86.25 | 86.25 | -0.31% | 3 |
| Feb 4, 2026 | 86.52 | 86.52 | 86.28 | 86.52 | 86.52 | 3.17% | 6 |
| Feb 3, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 2.01% | 3 |
| Feb 2, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 1.92% | - |
| Jan 30, 2026 | 80.66 | 81.10 | 80.66 | 80.66 | 80.66 | 2.76% | 2 |
| Jan 29, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -1.67% | - |
| Jan 27, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -1.63% | 3 |
| Jan 22, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.88% | 4 |
| Jan 21, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 2.19% | 79 |
| Jan 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.95% | 15 |
| Jan 14, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.19% | 4 |
| Jan 13, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.23% | 6 |
| Jan 12, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.65% | - |
| Jan 9, 2026 | 80.19 | 80.19 | 79.96 | 79.96 | 79.96 | 2.33% | 80 |
| Jan 6, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.57% | 1 |
| Jan 5, 2026 | 77.56 | 78.59 | 75.00 | 78.59 | 78.59 | 1.73% | 255 |
| Dec 31, 2025 | 77.95 | 78.38 | 77.25 | 77.25 | 77.25 | -2.18% | 7 |
| Dec 30, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -0.40% | 81 |
| Dec 17, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 1.61% | 3 |
| Dec 16, 2025 | 78.32 | 78.32 | 78.04 | 78.04 | 78.04 | 0.11% | 21 |
| Dec 15, 2025 | 78.09 | 78.09 | 77.95 | 77.95 | 77.95 | -1.70% | 85 |