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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	46	44.99	44.99	47.32	44.91	1,274
November 19, 2025	49.5	46.47	46.47	49.5	46.47	419
November 18, 2025	47.88	47.79	47.79	48.34	47.05	327
November 17, 2025	48.5	47.64	47.64	48.5	47.56	396
November 14, 2025	49.25	48.95	48.95	49.5	48.6	1,732
November 13, 2025	50.33	50.41	50.41	50.83	50.08	394
November 12, 2025	51.9	51.34	51.34	51.9	51.34	1,048
November 11, 2025	52.88	51.97	51.97	52.88	51.85	112
November 10, 2025	51.12	51.54	51.54	52.39	50.84	172
November 07, 2025	51	51.29	51.29	51.67	50	452
November 06, 2025	52.8	51.47	51.47	53.66	51.18	110
November 05, 2025	50.56	52.7	52.7	52.95	49.76	804
November 04, 2025	51	51.14	51.14	51.86	49.5	1,019
November 03, 2025	50.09	49.01	49.01	50.09	48.46	527
October 31, 2025	51.81	49.92	49.92	51.81	49.43	267
October 30, 2025	49.99	50.51	50.51	50.73	48.22	379
October 29, 2025	52	49.97	49.97	52.35	49.69	1,899
October 28, 2025	53.13	52.4	52.4	53.14	52.19	272
October 27, 2025	53	52.66	52.66	53.61	52.63	521
October 24, 2025	52.6	52.76	52.76	53.59	52.6	314
October 23, 2025	52.62	52.75	52.75	54.83	52.59	121
October 22, 2025	53.93	53.36	53.36	54.44	53.09	315
October 21, 2025	54.59	54.96	54.96	55.12	54.59	154
October 20, 2025	54.19	54.68	54.68	55.27	53.77	603
October 17, 2025	53.75	52.95	53.69	54.15	52.95	57
October 16, 2025	55.87	53.6	53.6	56.46	53.6	210

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