Innovative Industrial Properties, Inc. (LON:0JBD)
London · Delayed Price · Currency is GBP · Price in USD 57.54
+0.22 (0.38%)
At close: Sep 15, 2025
LON:0JBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 57.30 | 58.32 | 57.28 | 57.50 | 57.50 | -0.06% | 275 |
| Sep 15, 2025 | 57.06 | 57.88 | 57.00 | 57.54 | 57.54 | 0.38% | 404 |
| Sep 12, 2025 | 57.02 | 57.32 | 56.77 | 57.32 | 57.32 | 0.02% | 82 |
| Sep 11, 2025 | 56.51 | 57.39 | 55.84 | 57.31 | 57.31 | 1.92% | 534 |
| Sep 10, 2025 | 56.80 | 57.35 | 56.21 | 56.23 | 56.23 | -0.58% | 269 |
| Sep 9, 2025 | 56.74 | 57.21 | 56.00 | 56.56 | 56.56 | -0.08% | 86 |
| Sep 8, 2025 | 56.10 | 57.25 | 55.44 | 56.61 | 56.61 | -0.85% | 235 |
| Sep 5, 2025 | 57.00 | 57.81 | 56.80 | 57.09 | 57.09 | 2.20% | 206 |
| Sep 4, 2025 | 55.71 | 56.71 | 54.87 | 55.86 | 55.86 | 2.34% | 90 |
| Sep 3, 2025 | 55.48 | 55.48 | 53.76 | 54.58 | 54.58 | -0.74% | 1,493 |
| Sep 2, 2025 | 56.07 | 56.28 | 54.90 | 54.99 | 54.99 | -1.80% | 960 |
| Aug 29, 2025 | 56.26 | 56.69 | 55.81 | 56.00 | 56.00 | -0.24% | 418 |
| Aug 28, 2025 | 56.94 | 56.94 | 55.17 | 56.13 | 56.13 | 0.56% | 949 |
| Aug 27, 2025 | 54.93 | 55.82 | 54.61 | 55.82 | 55.82 | 1.31% | 149 |
| Aug 26, 2025 | 55.20 | 55.84 | 55.00 | 55.10 | 55.10 | 0.23% | 94 |
| Aug 25, 2025 | 54.90 | 55.15 | 54.06 | 54.97 | 54.97 | 0.13% | 645 |
| Aug 22, 2025 | 52.82 | 55.45 | 51.84 | 54.90 | 54.90 | 5.19% | 1,734 |
| Aug 21, 2025 | 52.34 | 53.21 | 52.00 | 52.19 | 52.19 | -1.32% | 186 |
| Aug 20, 2025 | 53.00 | 53.64 | 52.42 | 52.89 | 52.89 | -0.28% | 392 |
| Aug 19, 2025 | 52.50 | 53.59 | 52.07 | 53.04 | 53.04 | 0.82% | 204 |
| Aug 18, 2025 | 52.20 | 52.90 | 52.00 | 52.61 | 52.61 | 0.48% | 440 |
| Aug 15, 2025 | 53.35 | 53.90 | 52.36 | 52.36 | 52.36 | -1.45% | 133 |
| Aug 14, 2025 | 53.76 | 53.79 | 52.50 | 53.13 | 53.13 | 0.24% | 1,365 |
| Aug 13, 2025 | 52.94 | 53.21 | 52.41 | 53.01 | 53.01 | -0.51% | 557 |
| Aug 12, 2025 | 49.75 | 53.28 | 49.71 | 53.28 | 53.28 | 9.51% | 1,939 |
| Aug 11, 2025 | 47.30 | 49.19 | 46.50 | 48.65 | 48.65 | 6.14% | 744 |
| Aug 8, 2025 | 45.88 | 47.07 | 45.45 | 45.83 | 45.83 | -2.13% | 1,192 |
| Aug 7, 2025 | 50.55 | 50.55 | 46.28 | 46.83 | 46.83 | -9.97% | 4,082 |
| Aug 6, 2025 | 51.77 | 52.67 | 51.77 | 52.01 | 52.01 | -0.74% | 172 |
| Aug 5, 2025 | 52.00 | 52.50 | 51.65 | 52.40 | 52.40 | 1.51% | 266 |
| Aug 4, 2025 | 51.85 | 52.00 | 51.05 | 51.62 | 51.62 | 1.44% | 339 |
| Aug 1, 2025 | 52.39 | 52.39 | 50.59 | 50.89 | 50.89 | -1.62% | 581 |
| Jul 31, 2025 | 52.50 | 52.81 | 51.34 | 51.73 | 51.73 | -2.39% | 322 |
| Jul 30, 2025 | 52.86 | 53.50 | 52.64 | 53.00 | 53.00 | -0.67% | 188 |
| Jul 29, 2025 | 53.20 | 54.04 | 53.06 | 53.36 | 53.36 | -0.85% | 218 |
| Jul 28, 2025 | 54.00 | 54.00 | 53.39 | 53.82 | 53.82 | 0.75% | 621 |
| Jul 25, 2025 | 53.44 | 54.39 | 52.87 | 53.41 | 53.41 | -1.01% | 149 |
| Jul 24, 2025 | 54.70 | 54.70 | 53.96 | 53.96 | 53.96 | -1.42% | 53 |
| Jul 23, 2025 | 54.70 | 54.99 | 53.80 | 54.74 | 54.74 | 1.62% | 87 |
| Jul 22, 2025 | 53.00 | 54.01 | 52.60 | 53.86 | 53.86 | 2.57% | 32 |
| Jul 21, 2025 | 53.00 | 53.81 | 52.51 | 52.51 | 52.51 | 0.89% | 886 |
| Jul 18, 2025 | 52.49 | 52.72 | 51.28 | 52.05 | 52.05 | -0.99% | 314 |
| Jul 17, 2025 | 54.10 | 54.61 | 52.15 | 52.57 | 52.57 | -2.27% | 1,340 |
| Jul 16, 2025 | 55.00 | 55.70 | 53.15 | 53.79 | 53.79 | -0.76% | 1,189 |
| Jul 15, 2025 | 56.80 | 56.80 | 54.20 | 54.20 | 54.20 | -3.79% | 450 |
| Jul 14, 2025 | 56.10 | 56.45 | 55.51 | 56.33 | 56.33 | 0.99% | 123 |
| Jul 11, 2025 | 56.00 | 56.00 | 55.29 | 55.78 | 55.78 | -1.54% | 217 |
| Jul 10, 2025 | 55.86 | 56.65 | 55.20 | 56.65 | 56.65 | 1.16% | 140 |
| Jul 9, 2025 | 55.55 | 56.34 | 55.46 | 56.00 | 56.00 | 0.39% | 37 |
| Jul 8, 2025 | 55.43 | 56.46 | 54.64 | 55.78 | 55.78 | -0.09% | 492 |