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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.07	82.07	82.07	82.07	82.07	14
February 19, 2026	81.09	82.63	82.63	82.63	80.88	121
February 18, 2026	80.6	82.29	82.29	82.75	80.6	119
February 17, 2026	80.58	81.82	81.82	81.9	80.25	62
February 13, 2026	80.01	81.54	81.54	82.42	80.01	331
February 12, 2026	84.51	82.43	82.43	84.51	81.32	3,417
February 11, 2026	85	83.29	83.27	85	82.03	296
February 10, 2026	86.03	84	84	86.03	83.8	426
February 09, 2026	86.5	85.02	85.02	86.5	85.02	118
February 06, 2026	85	86	86	86	84.5	784
February 05, 2026	82.75	85.01	85.01	86.72	82.75	1,177
February 04, 2026	85.85	84.2	84.2	85.85	82.99	1,281
February 03, 2026	83.65	84.11	84.11	85.12	83.56	1,072
February 02, 2026	82.67	82.91	82.91	83.4	81.8	408
January 30, 2026	82.12	83	83	83.81	82.12	147
January 29, 2026	81.42	83.47	83.47	83.6	81.42	640
January 28, 2026	82.5	81.75	81.75	82.57	81.58	336
January 27, 2026	81.4	81.88	81.88	82.47	81.4	819
January 26, 2026	79.98	79.95	79.95	80.5	79.21	31
January 23, 2026	81.88	79.82	79.82	81.88	79.58	256
January 22, 2026	81.19	81.51	81.51	81.51	81.19	3
January 21, 2026	77.09	78.78	78.78	78.78	77.09	105
January 20, 2026	75.03	75.42	75.42	76.14	74.2	2,992
January 16, 2026	76.73	74.62	74.62	77.99	74.62	2,840
January 15, 2026	78.49	78.45	77.82	79.32	77.8	1,110
January 14, 2026	79.04	78.79	78.79	79.04	77.75	303
January 13, 2026	82	79.27	79.27	82.5	79.27	953
January 12, 2026	78	80.23	80.23	81.17	78	353
January 09, 2026	82.53	79.36	79.36	82.97	79.36	3,028
January 08, 2026	83.5	80.83	80.83	83.5	80.83	4,520
January 07, 2026	84.39	83.73	83.73	86.07	82.4	1,739
January 06, 2026	79.92	80.65	80.65	80.84	78.6	8,332
January 05, 2026	79.54	77.54	77.54	79.61	76.5	519
January 02, 2026	79.75	79.2	79.2	79.99	78.3	1,400
December 31, 2025	79.97	79.47	79.47	79.97	79.16	36
December 30, 2025	79.85	78.78	78.78	79.85	78.75	340
December 29, 2025	79.43	79.97	79.97	79.97	79.18	433
December 24, 2025	81	80.84	80.46	81	80.46	43
December 23, 2025	80.61	79.79	79.79	80.61	79.79	73
December 22, 2025	79.07	80.63	80.63	81.74	79.07	225
December 19, 2025	79.14	79.24	79.24	79.24	79.14	34
December 18, 2025	77.46	77.22	77.22	77.63	77.22	90
December 17, 2025	78.77	78.52	78.52	79.18	78.2	12
December 16, 2025	79.11	78.35	78.35	79.36	77.35	574
December 15, 2025	79.36	80.22	80.22	80.79	79.36	57
December 12, 2025	79.19	79.53	79.53	79.66	78.89	10
December 11, 2025	78.62	79.49	79.49	79.62	78.13	23
December 10, 2025	79.38	78.96	78.96	79.38	78.03	182
December 09, 2025	80.55	79.31	79.31	80.55	78.97	206
December 08, 2025	82.47	82.03	82.03	82.9	81.58	251
December 05, 2025	82.51	81.65	81.65	82.51	80.86	273
December 04, 2025	81.51	82.59	82.59	82.59	81.51	74
December 03, 2025	82.82	82.49	82.49	82.95	81.66	323
December 02, 2025	82.01	81.79	81.79	82.84	80.41	635
December 01, 2025	82.43	81.5	81.5	82.43	80.51	599
November 28, 2025	81.82	82.55	82.55	82.99	81.82	160
November 26, 2025	81.43	82.52	82.5	82.63	80.69	283
November 25, 2025	79.11	80.42	80.42	80.61	78.2	771
November 24, 2025	76.43	77.35	77.35	78.59	76.12	951
November 21, 2025	73.05	72.61	72.5	75.89	72.5	108

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