Innovative Industrial Properties, Inc. (LON:0JBD)
London · Delayed Price · Currency is GBP · Price in USD 54.96
+0.45 (0.83%)
At close: Oct 21, 2025
LON:0JBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.62 | 54.83 | 52.59 | 52.83 | 52.83 | -0.49% | 121 |
| Oct 22, 2025 | 53.93 | 54.44 | 53.09 | 53.09 | 53.09 | -3.40% | 315 |
| Oct 21, 2025 | 54.59 | 55.12 | 54.10 | 54.96 | 54.96 | 0.83% | 154 |
| Oct 20, 2025 | 54.19 | 55.27 | 53.77 | 54.51 | 54.51 | 1.15% | 603 |
| Oct 17, 2025 | 53.75 | 54.15 | 52.95 | 53.89 | 53.89 | 0.54% | 63 |
| Oct 16, 2025 | 55.87 | 56.46 | 53.50 | 53.60 | 53.60 | -3.14% | 210 |
| Oct 15, 2025 | 53.61 | 55.34 | 53.58 | 55.34 | 55.34 | 4.28% | 654 |
| Oct 14, 2025 | 51.86 | 53.21 | 50.99 | 53.07 | 53.07 | 2.02% | 51 |
| Oct 13, 2025 | 51.65 | 53.07 | 51.57 | 52.02 | 52.02 | 0.47% | 524 |
| Oct 10, 2025 | 53.50 | 54.00 | 51.67 | 51.78 | 51.78 | -3.74% | 427 |
| Oct 9, 2025 | 54.35 | 54.74 | 53.71 | 53.79 | 53.79 | -1.19% | 333 |
| Oct 8, 2025 | 55.28 | 55.28 | 54.08 | 54.44 | 54.44 | -1.55% | 283 |
| Oct 7, 2025 | 55.00 | 55.39 | 54.46 | 55.30 | 55.30 | -0.51% | 201 |
| Oct 6, 2025 | 56.97 | 56.97 | 55.55 | 55.58 | 55.58 | -2.45% | 540 |
| Oct 3, 2025 | 57.39 | 58.13 | 56.02 | 56.98 | 56.98 | 0.58% | 1,057 |
| Oct 2, 2025 | 55.66 | 56.72 | 55.11 | 56.65 | 56.65 | 4.29% | 473 |
| Oct 1, 2025 | 53.70 | 55.17 | 53.00 | 54.32 | 54.32 | 3.39% | 1,299 |
| Sep 30, 2025 | 53.29 | 53.50 | 51.97 | 52.54 | 52.54 | -3.91% | 1,562 |
| Sep 29, 2025 | 56.50 | 56.50 | 53.98 | 54.68 | 52.80 | -0.31% | 2,249 |
| Sep 26, 2025 | 54.98 | 55.50 | 54.50 | 54.85 | 52.96 | 0.18% | 1,527 |
| Sep 25, 2025 | 54.86 | 55.02 | 53.80 | 54.75 | 52.87 | -0.60% | 131 |
| Sep 24, 2025 | 55.53 | 55.82 | 54.59 | 55.08 | 53.19 | -1.90% | 476 |
| Sep 23, 2025 | 57.00 | 57.12 | 56.00 | 56.15 | 54.22 | 2.09% | 403 |
| Sep 22, 2025 | 57.23 | 58.06 | 55.00 | 55.00 | 53.11 | -4.56% | 384 |
| Sep 19, 2025 | 58.42 | 58.50 | 57.43 | 57.63 | 55.65 | -1.07% | 141 |
| Sep 18, 2025 | 57.08 | 58.36 | 56.12 | 58.25 | 56.25 | -1.09% | 79 |
| Sep 17, 2025 | 57.92 | 58.89 | 57.27 | 58.89 | 56.86 | 3.21% | 227 |
| Sep 16, 2025 | 57.30 | 58.32 | 56.99 | 57.06 | 55.10 | -0.83% | 305 |
| Sep 15, 2025 | 57.06 | 57.88 | 57.00 | 57.54 | 55.56 | 0.38% | 404 |
| Sep 12, 2025 | 57.02 | 57.32 | 56.77 | 57.32 | 55.35 | 0.02% | 82 |
| Sep 11, 2025 | 56.51 | 57.39 | 55.84 | 57.31 | 55.34 | 1.92% | 534 |
| Sep 10, 2025 | 56.80 | 57.35 | 56.21 | 56.23 | 54.30 | -0.58% | 269 |
| Sep 9, 2025 | 56.74 | 57.21 | 56.00 | 56.56 | 54.62 | -0.08% | 86 |
| Sep 8, 2025 | 56.10 | 57.25 | 55.44 | 56.61 | 54.66 | -0.85% | 235 |
| Sep 5, 2025 | 57.00 | 57.81 | 56.80 | 57.09 | 55.13 | 2.20% | 206 |
| Sep 4, 2025 | 55.71 | 56.71 | 54.87 | 55.86 | 53.94 | 2.34% | 90 |
| Sep 3, 2025 | 55.48 | 55.48 | 53.76 | 54.58 | 52.71 | -0.74% | 1,493 |
| Sep 2, 2025 | 56.07 | 56.28 | 54.90 | 54.99 | 53.10 | -1.80% | 960 |
| Aug 29, 2025 | 56.26 | 56.69 | 55.81 | 56.00 | 54.07 | -0.24% | 418 |
| Aug 28, 2025 | 56.94 | 56.94 | 55.17 | 56.13 | 54.20 | 0.56% | 949 |
| Aug 27, 2025 | 54.93 | 55.82 | 54.61 | 55.82 | 53.90 | 1.31% | 149 |
| Aug 26, 2025 | 55.20 | 55.84 | 55.00 | 55.10 | 53.21 | 0.23% | 94 |
| Aug 25, 2025 | 54.90 | 55.15 | 54.06 | 54.97 | 53.08 | 0.13% | 645 |
| Aug 22, 2025 | 52.82 | 55.45 | 51.84 | 54.90 | 53.01 | 5.19% | 1,734 |
| Aug 21, 2025 | 52.34 | 53.21 | 52.00 | 52.19 | 50.40 | -1.32% | 186 |
| Aug 20, 2025 | 53.00 | 53.64 | 52.42 | 52.89 | 51.07 | -0.28% | 392 |
| Aug 19, 2025 | 52.50 | 53.59 | 52.07 | 53.04 | 51.22 | 0.82% | 204 |
| Aug 18, 2025 | 52.20 | 52.90 | 52.00 | 52.61 | 50.80 | 0.48% | 440 |
| Aug 15, 2025 | 53.35 | 53.90 | 52.36 | 52.36 | 50.56 | -1.45% | 133 |
| Aug 14, 2025 | 53.76 | 53.79 | 52.50 | 53.13 | 51.30 | 0.24% | 1,365 |