Ionis Pharmaceuticals, Inc. - 0JDI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64.21	64.03	64.03	64.21	63.13	534
September 25, 2025	63.45	63.76	63.76	64.01	63.45	477
September 24, 2025	63.49	63.59	63.59	63.59	62.46	136
September 23, 2025	61.56	62.87	62.87	62.93	61.51	1,099
September 22, 2025	61.96	62.03	62.03	64.1	61.27	1,581
September 19, 2025	61.91	60.62	60.62	61.99	60.62	910
September 18, 2025	62.15	61.43	61.43	62.26	61.43	95
September 17, 2025	60.94	61.27	61.27	61.61	60.94	204
September 16, 2025	60.7	60.94	60.94	61.46	60.7	101
September 15, 2025	62.94	61.11	61.11	62.94	61.03	2,832
September 12, 2025	62.75	63.6	63.6	64.45	62.75	1,216
September 11, 2025	63.94	63.04	63.14	63.94	62.79	959
September 10, 2025	64.43	63.38	63.38	65.63	62.97	618
September 09, 2025	62.2	64.26	64.21	64.26	61.04	7,086
September 08, 2025	61.2	60.13	60.13	61.2	59.72	2,585
September 05, 2025	59.43	61.44	61.44	61.88	59.16	1,278
September 04, 2025	59.69	59.04	59.04	60.74	58.87	2,410
September 03, 2025	58.68	60.68	60.68	61.95	58.4	8,248
September 02, 2025	50.01	55	55	57.31	49.14	21,127
August 29, 2025	42.58	42.22	42.22	42.71	41.99	114
August 28, 2025	42.61	43.03	43.03	43.35	42.61	283
August 27, 2025	42.17	42.77	42.77	42.87	42.12	55
August 26, 2025	42.03	42.3	42.3	42.38	41.51	768
August 22, 2025	43.01	42.47	42.47	43.89	42.22	757
August 21, 2025	42.55	43.26	43.26	44.52	42.52	2,657
August 20, 2025	42.95	42.49	42.49	43.05	42.05	348
August 19, 2025	43.49	42.97	42.97	43.93	42.97	389
August 18, 2025	44	43.5	43.5	44.19	43.5	456
August 15, 2025	42.94	43.4	43.4	43.4	42.8	749
August 14, 2025	43	42.81	42.81	43.13	42.43	530
August 13, 2025	42.02	42.5	42.5	42.84	41.48	1,566
August 12, 2025	40.85	40.38	40.38	41.22	40.38	71
August 11, 2025	42.16	41.64	41.64	42.16	41.5	41
August 08, 2025	41	41.08	41.08	41.15	40.75	67
August 07, 2025	40.4	40.92	40.92	40.92	40.24	282
August 06, 2025	41.64	41.13	41.13	41.77	40.97	539
August 05, 2025	43.15	43.2	43.2	43.2	43.15	440
August 04, 2025	42.6	42.52	42.52	43.45	42.52	1,711
August 01, 2025	42.98	43.19	43.19	43.19	42.38	111
July 31, 2025	44.46	43.43	43.43	44.9	42.98	1,320
July 30, 2025	44	43.83	43.83	45.58	43.12	3,264
July 29, 2025	40.81	41.33	41.33	41.62	40.81	42
July 28, 2025	42.7	42.33	42.33	42.7	42.05	12
July 25, 2025	42.73	41.7	41.7	42.73	41.7	89
July 24, 2025	42.35	42.61	42.61	42.61	42.28	101
July 23, 2025	42.67	42.23	42.23	42.67	41.91	120
July 22, 2025	41.51	41.88	41.88	41.88	41.51	2,150
July 21, 2025	41.56	42.11	42.11	42.46	41.53	200
July 18, 2025	42.45	42.37	42.37	42.45	41.83	120
July 17, 2025	43.08	42.77	42.77	43.08	42.72	102
July 16, 2025	41.82	42.65	42.65	42.65	41.82	102
July 15, 2025	42.9	42.05	42.05	42.9	42.05	71
July 14, 2025	41.38	42.4	42.4	42.4	41.3	360
July 11, 2025	41.41	41.81	41.81	41.94	41.41	12
July 10, 2025	42.92	42.54	42.54	43	42.54	11
July 09, 2025	41.54	42.31	42.31	42.31	41.54	812
July 08, 2025	41.86	41.81	41.81	42.15	41.53	15
July 07, 2025	42.49	41.87	41.87	42.49	41.69	190
July 03, 2025	43.35	43.35	43.35	43.35	43.35	6
July 02, 2025	39.97	43.31	43.31	43.31	39.77	3,688

Ionis Pharmaceuticals, Inc. (0JDI.L) LSE