Ionis Pharmaceuticals, Inc. (LON:0JDI)
London · Delayed Price · Currency is GBP · Price in USD 76.61
+0.10 (0.13%)
May 13, 2026, 4:56 PM GMT
LON:0JDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 75.48 | 77.00 | 74.83 | 76.65 | 76.65 | 0.18% | 59 |
| May 12, 2026 | 75.38 | 76.88 | 75.38 | 76.51 | 76.51 | 0.78% | 25 |
| May 11, 2026 | 76.50 | 76.84 | 75.43 | 75.92 | 75.92 | -1.30% | 139 |
| May 8, 2026 | 77.75 | 77.75 | 75.77 | 76.92 | 76.92 | 2.31% | 59 |
| May 7, 2026 | 76.00 | 77.93 | 75.17 | 75.18 | 75.18 | -0.82% | 205 |
| May 6, 2026 | 77.15 | 77.15 | 75.55 | 75.80 | 75.80 | 0.83% | 15 |
| May 5, 2026 | 75.98 | 76.43 | 75.18 | 75.18 | 75.18 | 0.49% | 19 |
| May 4, 2026 | 73.42 | 76.22 | 73.42 | 74.81 | 74.81 | -1.05% | 43 |
| May 1, 2026 | 74.00 | 75.66 | 73.10 | 75.60 | 75.60 | 0.49% | 105 |
| Apr 30, 2026 | 74.83 | 77.14 | 74.16 | 75.24 | 75.24 | 1.92% | 240,180 |
| Apr 29, 2026 | 74.00 | 74.00 | 71.53 | 73.82 | 73.82 | 3.27% | 199 |
| Apr 28, 2026 | 73.38 | 73.38 | 71.48 | 71.48 | 71.48 | -1.56% | 33 |
| Apr 27, 2026 | 74.62 | 75.00 | 72.55 | 72.61 | 72.61 | -1.17% | 113 |
| Apr 24, 2026 | 75.00 | 75.90 | 72.92 | 73.47 | 73.47 | -1.65% | 11 |
| Apr 23, 2026 | 75.05 | 76.32 | 74.44 | 74.70 | 74.70 | 0.20% | 34 |
| Apr 22, 2026 | 75.50 | 75.50 | 74.00 | 74.55 | 74.55 | -0.72% | 13 |
| Apr 21, 2026 | 76.98 | 77.24 | 73.89 | 75.09 | 75.09 | - | 34 |
| Apr 20, 2026 | 76.03 | 76.03 | 74.66 | 75.09 | 75.09 | -0.42% | 134 |
| Apr 17, 2026 | 75.66 | 77.00 | 74.54 | 75.41 | 75.41 | 0.53% | 44 |
| Apr 16, 2026 | 76.42 | 78.00 | 75.01 | 75.01 | 75.01 | -1.52% | 233 |
| Apr 15, 2026 | 75.42 | 77.50 | 75.42 | 76.17 | 76.17 | -0.07% | 55 |
| Apr 14, 2026 | 77.85 | 77.85 | 74.90 | 76.22 | 76.22 | 1.34% | 17 |
| Apr 13, 2026 | 75.17 | 76.48 | 73.93 | 75.21 | 75.21 | 0.60% | 29 |
| Apr 10, 2026 | 76.50 | 78.34 | 74.76 | 74.76 | 74.76 | -2.77% | 56 |
| Apr 9, 2026 | 75.00 | 76.89 | 74.61 | 76.89 | 76.89 | 2.08% | 20 |
| Apr 8, 2026 | 74.39 | 76.23 | 74.26 | 75.32 | 75.32 | 1.83% | 1,135 |
| Apr 7, 2026 | 73.75 | 75.28 | 72.92 | 73.97 | 73.97 | -0.04% | 169 |
| Apr 2, 2026 | 74.93 | 74.93 | 73.74 | 74.00 | 74.00 | -2.34% | 83 |
| Apr 1, 2026 | 76.80 | 76.80 | 74.20 | 75.77 | 75.77 | 0.76% | 525 |
| Mar 31, 2026 | 72.50 | 75.90 | 72.50 | 75.20 | 75.20 | 3.63% | 2,028 |
| Mar 30, 2026 | 71.65 | 73.12 | 71.65 | 72.56 | 72.56 | -0.06% | 95 |
| Mar 27, 2026 | 75.99 | 75.99 | 72.13 | 72.61 | 72.61 | -2.50% | 30 |
| Mar 26, 2026 | 72.25 | 75.60 | 72.00 | 74.47 | 74.47 | 1.57% | 87 |
| Mar 25, 2026 | 70.68 | 73.50 | 70.68 | 73.32 | 73.32 | 5.34% | 183 |
| Mar 24, 2026 | 70.75 | 72.00 | 69.00 | 69.60 | 69.60 | -1.87% | 169 |
| Mar 23, 2026 | 72.99 | 73.00 | 70.93 | 70.93 | 70.93 | 0.03% | 42 |
| Mar 20, 2026 | 71.87 | 73.50 | 70.00 | 70.91 | 70.91 | - | 77 |
| Mar 19, 2026 | 72.00 | 72.36 | 70.71 | 70.91 | 70.91 | -1.14% | 29 |
| Mar 18, 2026 | 72.30 | 72.30 | 71.50 | 71.73 | 71.73 | -1.18% | 85 |
| Mar 17, 2026 | 73.90 | 73.90 | 71.82 | 72.59 | 72.59 | 0.33% | 7 |
| Mar 16, 2026 | 71.85 | 72.67 | 71.15 | 72.35 | 72.35 | 1.35% | 61 |
| Mar 13, 2026 | 72.05 | 74.61 | 70.53 | 71.39 | 71.39 | -1.61% | 422 |
| Mar 12, 2026 | 73.48 | 75.46 | 72.11 | 72.56 | 72.56 | -3.45% | 36 |
| Mar 11, 2026 | 75.50 | 75.50 | 75.15 | 75.15 | 75.15 | -1.79% | 1 |
| Mar 10, 2026 | 76.00 | 76.52 | 74.70 | 76.52 | 76.52 | 2.80% | 211 |
| Mar 9, 2026 | 74.04 | 75.10 | 73.02 | 74.43 | 74.43 | 0.84% | 449 |
| Mar 6, 2026 | 75.05 | 75.16 | 73.07 | 73.81 | 73.81 | -2.54% | 508 |
| Mar 5, 2026 | 79.45 | 79.45 | 74.87 | 75.73 | 75.73 | -3.34% | 426 |
| Mar 4, 2026 | 78.74 | 80.00 | 78.16 | 78.34 | 78.34 | -2.00% | 4,404 |
| Mar 3, 2026 | 82.54 | 82.54 | 78.82 | 79.94 | 79.94 | -2.44% | 159 |