Ionis Pharmaceuticals, Inc. (LON:0JDI)
London · Delayed Price · Currency is GBP · Price in USD 74.80
-0.60 (-0.80%)
Jun 5, 2026, 5:01 PM GMT
LON:0JDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 74.63 | 76.31 | 74.63 | 74.80 | 74.80 | -0.80% | 137 |
| Jun 4, 2026 | 74.20 | 75.82 | 73.87 | 75.40 | 75.40 | 2.13% | 95 |
| Jun 3, 2026 | 73.60 | 73.83 | 72.50 | 73.83 | 73.83 | 1.28% | 44 |
| Jun 2, 2026 | 75.58 | 75.60 | 72.85 | 72.90 | 72.90 | -2.99% | 140 |
| Jun 1, 2026 | 74.89 | 77.50 | 74.73 | 75.15 | 75.15 | -2.79% | 135 |
| May 29, 2026 | 77.51 | 78.10 | 76.79 | 77.31 | 77.31 | -0.41% | 1,730 |
| May 28, 2026 | 78.00 | 78.02 | 75.67 | 77.63 | 77.63 | 1.01% | 419 |
| May 27, 2026 | 76.24 | 77.03 | 76.01 | 76.85 | 76.85 | 0.42% | 15 |
| May 26, 2026 | 76.50 | 76.76 | 74.86 | 76.53 | 76.53 | 1.07% | 241 |
| May 22, 2026 | 76.54 | 76.76 | 75.50 | 75.72 | 75.72 | -0.09% | 2,322 |
| May 21, 2026 | 76.00 | 76.67 | 74.50 | 75.79 | 75.79 | 0.92% | 18 |
| May 20, 2026 | 74.70 | 75.52 | 72.55 | 75.10 | 75.10 | 2.19% | 148 |
| May 19, 2026 | 71.66 | 74.02 | 71.66 | 73.49 | 73.49 | 1.48% | 256 |
| May 18, 2026 | 74.48 | 75.28 | 72.34 | 72.42 | 72.42 | -2.53% | 382 |
| May 15, 2026 | 77.25 | 77.25 | 73.89 | 74.30 | 74.30 | -1.45% | 201 |
| May 14, 2026 | 79.00 | 79.47 | 75.00 | 75.39 | 75.39 | -2.15% | 960 |
| May 13, 2026 | 75.48 | 77.05 | 74.83 | 77.05 | 77.05 | 0.71% | 114 |
| 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 | -0.07% | 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 |