Innovative Industrial Properties, Inc. - 0JBD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.5	45.5	45.5	47.5	44.88	1,687
February 19, 2026	47.5	46	46	47.5	45.9	1,391
February 18, 2026	46.8	46.08	46.08	46.93	45.73	2,318
February 17, 2026	46.83	46.3	46.3	47.13	45.17	1,417
February 13, 2026	46	46.16	46.16	46.88	45.54	2,188
February 12, 2026	47.5	45.4	45.4	47.5	44.94	1,897
February 11, 2026	48.4	47.53	47.53	48.62	47.42	692
February 10, 2026	48.78	48.64	48.64	49.31	48.05	327
February 09, 2026	48	48.07	48.07	49.63	47.61	359
February 06, 2026	48.8	48.64	48.64	48.95	47.71	748
February 05, 2026	48.48	48.78	48.78	49.05	47.79	672
February 04, 2026	49.12	49.3	49.3	49.4	48.51	227
February 03, 2026	48.97	48.14	48.14	48.97	47.5	463
February 02, 2026	48	48.38	48.38	49.25	47.8	598
January 30, 2026	48.83	48.41	48.41	49.25	47.93	402
January 29, 2026	48.55	48.14	48.14	48.95	47.62	281
January 28, 2026	49.43	48.27	48.27	49.43	48.27	564
January 27, 2026	48.84	48.38	48.38	49.31	48.38	513
January 26, 2026	49.66	48.85	48.85	50.49	48.7	624
January 23, 2026	49.6	49.29	49.29	50	49.14	248
January 22, 2026	50.69	51.18	51.18	51.18	49.69	343
January 21, 2026	50	49.56	49.56	50.49	49.56	222
January 20, 2026	50.1	49.94	49.94	50.1	49.25	502
January 16, 2026	51.3	50.21	50.51	51.61	50.04	294
January 15, 2026	50.47	50.17	50.17	51.02	50.1	352
January 14, 2026	50	49.78	49.78	50.54	49.2	291
January 13, 2026	51.9	51.94	51.94	52.32	50.76	4,013
January 12, 2026	50.6	51.39	51.39	51.66	50.42	798
January 09, 2026	50.15	50.73	50.73	50.86	49.43	2,657
January 08, 2026	48.64	50.1	50.1	50.21	48.56	201
January 07, 2026	49	48.76	48.76	49.17	48.15	1,173
January 06, 2026	48.5	48.31	48.31	49.5	47.5	1,844
January 05, 2026	49.47	50.25	50.25	50.35	49.23	556
January 02, 2026	48.25	48.33	48.33	49.47	47.6	2,578
December 31, 2025	48.47	47.67	47.67	48.47	47.12	920
December 30, 2025	50.48	50.17	48.27	50.48	49.1	1,313
December 29, 2025	51	50.32	48.41	51.35	50.25	456
December 24, 2025	49.85	51.02	51.02	51.07	49.52	418
December 23, 2025	50.83	49.91	49.91	51.36	49.59	1,339
December 22, 2025	53.26	52.89	52.89	53.4	51.53	2,410
December 19, 2025	57.44	54.11	54.11	58	53.48	1,420
December 18, 2025	59.27	56.29	56.29	59.83	56.29	576
December 17, 2025	58.81	57.8	57.8	60	57.8	1,582
December 16, 2025	57.07	57.26	57.26	57.86	55.27	1,480
December 15, 2025	58.9	56.68	56.68	59	56.13	1,301
December 12, 2025	55	57	57	58.13	54	4,982
December 11, 2025	50.93	52.63	52.63	53.25	50.93	778
December 10, 2025	51.4	52.18	52.18	52.18	51.32	303
December 09, 2025	49.5	51.15	51.11	51.15	49.5	83
December 08, 2025	50.23	50.1	50.1	51.06	49.39	228
December 05, 2025	50.63	50.62	50.62	51.5	50.61	155
December 04, 2025	51	51.09	51.09	51.27	50.91	234
December 03, 2025	50.08	51.8	51.8	51.8	49.66	591
December 02, 2025	50.96	49.93	49.93	50.96	49.25	47
December 01, 2025	49.45	49.42	49.51	49.66	48.5	159
November 28, 2025	49.77	49.57	49.57	50.13	49.39	402
November 26, 2025	49.2	49.88	49.88	49.91	49.2	385
November 25, 2025	49.03	49.5	49.5	49.98	49.03	1,898
November 24, 2025	47.89	48.97	48.97	49.24	47.25	966
November 21, 2025	45.23	48.1	48.1	48.1	44.89	733

Innovative Industrial Properties, Inc. (0JBD.L) LSE