Innospec Inc. (LON:0JAX)
London · Delayed Price · Currency is GBP · Price in USD 83.61
+3.22 (4.01%)
At close: May 12, 2026
LON:0JAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 4.01% | - |
| May 11, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 1.18% | 1 |
| May 8, 2026 | 79.50 | 79.50 | 79.45 | 79.45 | 79.45 | 0.32% | 2 |
| May 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.90% | 3 |
| May 6, 2026 | 78.92 | 78.92 | 78.49 | 78.49 | 78.49 | -0.22% | 46 |
| May 5, 2026 | 77.22 | 78.66 | 77.22 | 78.66 | 78.66 | 3.60% | 26 |
| May 4, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -1.86% | - |
| May 1, 2026 | 74.71 | 78.48 | 74.71 | 77.37 | 77.37 | 1.75% | 1 |
| Apr 30, 2026 | 75.09 | 76.04 | 73.30 | 76.04 | 76.04 | -3.10% | 2 |
| Apr 28, 2026 | 77.80 | 78.47 | 77.80 | 78.47 | 78.47 | 1.23% | 4 |
| Apr 27, 2026 | 77.90 | 77.90 | 77.52 | 77.52 | 77.52 | 1.92% | 4 |
| Apr 22, 2026 | 75.40 | 76.06 | 75.40 | 76.06 | 76.06 | 0.45% | 3 |
| Apr 20, 2026 | 74.00 | 76.30 | 74.00 | 75.72 | 75.72 | -1.79% | - |
| Apr 17, 2026 | 77.91 | 77.91 | 77.00 | 77.10 | 77.10 | 2.79% | 11 |
| Apr 16, 2026 | 76.16 | 76.16 | 74.87 | 75.01 | 75.01 | 0.39% | 59 |
| Apr 15, 2026 | 71.19 | 76.07 | 71.19 | 74.72 | 74.72 | -1.80% | 700 |
| Apr 14, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.98% | 53 |
| Apr 13, 2026 | 75.44 | 75.44 | 75.35 | 75.35 | 75.35 | 0.09% | 1 |
| Apr 10, 2026 | 74.39 | 75.28 | 74.39 | 75.28 | 75.28 | -1.19% | 1 |
| Apr 9, 2026 | 75.77 | 76.36 | 75.25 | 76.19 | 76.19 | 1.05% | 1 |
| Apr 8, 2026 | 74.99 | 76.73 | 74.03 | 75.40 | 75.40 | 5.01% | 166 |
| Apr 7, 2026 | 73.16 | 73.16 | 71.80 | 71.80 | 71.80 | -1.41% | 4 |
| Apr 2, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -1.31% | - |
| Apr 1, 2026 | 72.09 | 73.80 | 72.09 | 73.80 | 73.80 | 1.00% | 1 |
| Mar 31, 2026 | 73.96 | 73.96 | 73.07 | 73.07 | 73.07 | 0.36% | 29 |
| Mar 30, 2026 | 73.00 | 73.00 | 72.81 | 72.81 | 72.81 | 0.15% | 2 |
| 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 |