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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.98	55.02	55.02	55.5	54.65	1,527
September 25, 2025	54.86	54.75	54.75	55.02	53.8	131
September 24, 2025	55.53	54.73	54.73	55.59	54.59	476
September 23, 2025	57	56.09	56.09	57.03	56	403
September 22, 2025	57.23	55	55	58.06	55	384
September 19, 2025	58.42	57.63	57.63	58.5	57.43	141
September 18, 2025	57.08	57.41	57.41	57.69	56.12	56
September 17, 2025	57.92	58.89	58.89	58.89	57.27	227
September 16, 2025	57.3	57.37	57.06	58.32	56.99	299
September 15, 2025	57.06	57.54	57.54	57.85	57	404
September 12, 2025	57.02	57.3	57.3	57.3	56.83	82
September 11, 2025	56.39	57.31	57.31	57.39	56.28	534
September 10, 2025	56.8	56.23	56.23	57.21	56.21	269
September 09, 2025	56.74	56.56	56.56	56.74	56.11	86
September 08, 2025	56.07	56.61	56.61	57.25	56.07	235
September 05, 2025	57	56.89	56.89	57.65	56.8	99
September 04, 2025	55.71	55.86	55.68	56.71	54.87	75
September 03, 2025	55.48	54.58	54.58	55.48	54.54	1,493
September 02, 2025	56.07	56.08	56.08	56.28	55	960
August 29, 2025	56.26	55.95	55.95	56.69	55.81	418
August 28, 2025	56.94	55.78	55.78	56.94	55.17	949
August 27, 2025	54.93	55.73	55.73	55.82	54.61	149
August 26, 2025	55.2	55.28	55.28	55.84	55	94
August 22, 2025	52.82	54.94	54.94	55.45	51.84	1,734
August 21, 2025	52.34	52.11	52.11	53.21	52	186
August 20, 2025	53	52.74	52.74	53.64	52.42	392
August 19, 2025	52.5	53.04	53.04	53.59	52.07	204
August 18, 2025	52.2	52.61	52.61	52.9	52	306
August 15, 2025	53.35	52.64	52.64	53.9	52.44	133
August 14, 2025	53.76	53.1	53.1	53.79	52.5	1,365
August 13, 2025	52.94	52.73	52.73	53.21	52.41	557
August 12, 2025	49.75	51.05	51.05	51.61	49.71	1,939
August 11, 2025	47.3	48.28	48.28	49.19	46.5	730
August 08, 2025	45.88	46.12	46.12	47.07	45.45	1,192
August 07, 2025	50.55	47.29	47.29	50.55	46.28	4,082
August 06, 2025	51.77	52.01	52.01	52.67	51.77	172
August 05, 2025	52	52.38	52.38	52.5	51.65	266
August 04, 2025	51.85	51.9	51.9	52	51.05	339
August 01, 2025	52.39	51.32	51.32	52.39	50.59	581
July 31, 2025	52.5	51.67	51.67	52.81	51.34	322
July 30, 2025	52.86	53.06	53.06	53.5	52.64	188
July 29, 2025	53.2	53.36	53.36	53.87	53.06	218
July 28, 2025	54	53.44	53.44	54	53.39	621
July 25, 2025	53.44	53.6	53.6	54.39	52.87	102
July 24, 2025	54.7	54.27	54.27	54.7	54.01	53
July 23, 2025	54.7	54.65	54.65	54.99	53.8	87
July 22, 2025	53	53.04	53.04	54.01	52.6	32
July 21, 2025	53	53.27	53.27	53.81	52.7	886
July 18, 2025	52.49	51.94	51.94	52.72	51.28	314
July 17, 2025	54.1	53.44	53.44	54.61	52.15	1,340
July 16, 2025	55	53.59	53.59	55.7	53.15	1,189
July 15, 2025	56.8	55.92	55.92	56.8	54.3	450
July 14, 2025	56.1	55.8	55.8	56.45	55.51	123
July 11, 2025	56	55.57	55.57	56	55.29	217
July 10, 2025	55.86	56.41	56.41	56.65	55.2	140
July 09, 2025	55.55	56.34	56.34	56.34	55.46	32
July 08, 2025	55.43	56.27	56.27	56.3	54.64	492
July 07, 2025	56.51	56.5	56.5	56.99	55.81	211
July 03, 2025	57.29	57.04	57.04	57.92	56.68	738
July 02, 2025	56.5	56.25	56.25	56.52	55.35	386

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