Innospec Inc. (LON:0JAX)
London · Delayed Price · Currency is GBP · Price in USD 83.08
-3.07 (-3.56%)
At close: Aug 21, 2025
Innospec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 82.55 | 83.08 | 82.55 | 83.08 | 83.08 | -3.56% | 3 |
| Aug 20, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 2.36% | - |
| Aug 14, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 3.37% | 1 |
| Aug 11, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.65% | 2 |
| Aug 8, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 5.45% | 2 |
| Aug 7, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 1.96% | 66 |
| Aug 6, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -5.38% | 7 |
| Aug 4, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -2.92% | 2 |
| Jul 30, 2025 | 81.84 | 81.90 | 81.84 | 81.90 | 81.90 | -1.40% | 160 |
| Jul 29, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -0.65% | 57 |
| Jul 28, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -1.81% | 14 |
| Jul 24, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.53% | 72 |
| Jul 23, 2025 | 85.62 | 85.89 | 85.28 | 85.60 | 85.60 | 2.85% | 44 |
| Jul 21, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -2.31% | 1 |
| Jul 17, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.25% | 2 |
| Jul 16, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -3.68% | - |
| Jul 11, 2025 | 88.24 | 88.24 | 87.94 | 88.24 | 88.24 | -0.67% | 12 |
| Jul 8, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 1.00% | 13 |
| Jul 7, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -0.45% | 3 |
| Jul 1, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 4.66% | 3 |
| Jun 30, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.51% | 35 |
| Jun 26, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.18% | 5 |
| Jun 18, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -4.50% | 2 |
| Jun 11, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.41% | - |
| Jun 9, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 2.62% | - |
| Jun 5, 2025 | 86.95 | 86.95 | 85.20 | 85.20 | 85.20 | -1.13% | 1 |
| Jun 3, 2025 | 85.88 | 86.18 | 85.88 | 86.18 | 86.18 | 1.70% | 2 |
| Jun 2, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -2.74% | 5 |
| May 28, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | -1.18% | - |
| May 27, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | -3.91% | 1 |
| May 19, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 90.92 | 2.81% | - |
| May 14, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 88.44 | -2.28% | 2 |
| May 13, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 90.50 | 1.62% | 1 |
| May 9, 2025 | 88.74 | 90.79 | 88.74 | 89.89 | 89.06 | -4.48% | 144 |
| May 7, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 93.24 | 1.49% | - |
| May 2, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 91.87 | 7.46% | 1 |
| Apr 17, 2025 | 86.04 | 86.32 | 85.52 | 86.28 | 85.49 | -4.35% | 18 |
| Apr 15, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 89.37 | 2.92% | 567 |
| Apr 11, 2025 | 87.49 | 87.64 | 87.49 | 87.64 | 86.84 | -1.74% | 3 |
| Apr 10, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 88.37 | 4.35% | 148 |
| Apr 8, 2025 | 85.30 | 85.47 | 85.30 | 85.47 | 84.69 | 5.60% | 11 |
| Apr 7, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.20 | -15.20% | - |
| Apr 1, 2025 | 93.93 | 95.45 | 93.93 | 95.45 | 94.58 | -2.93% | 2 |
| Mar 26, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 97.43 | -0.57% | 512 |
| Mar 12, 2025 | 98.89 | 98.89 | 98.89 | 98.89 | 97.99 | -0.92% | - |
| Mar 11, 2025 | 99.88 | 99.88 | 99.81 | 99.81 | 98.89 | -0.26% | 172 |
| Mar 10, 2025 | 100.07 | 100.07 | 100.07 | 100.07 | 99.15 | 1.06% | 5 |
| Mar 6, 2025 | 99.02 | 99.02 | 99.02 | 99.02 | 98.11 | 0.64% | - |
| Mar 5, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 97.49 | -5.07% | 3 |
| Mar 3, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 102.70 | -0.45% | 5 |