Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ionis Pharmaceu (0JDI) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 42.25773 42.25773 42.25773 42.25773 10
9th Jul 2025 (Wed) 41.67036 41.67036 41.67036 41.67036 312
8th Jul 2025 (Tue) 42.67684 42.67684 42.67684 42.67684 14
7th Jul 2025 (Mon) 41.56071 41.56071 41.56071 41.56071 188
4th Jul 2025 (Fri) 42.77248 42.77248 42.77248 42.77248 0
3rd Jul 2025 (Thu) 42.77248 42.77248 42.77248 42.77248 6
2nd Jul 2025 (Wed) 43.52967 43.52967 43.52967 43.52967 3,685
1st Jul 2025 (Tue) 40.78675 40.78675 40.78675 40.78675 192
30th Jun 2025 (Mon) 40.17873 40.17873 40.17873 40.17873 18
27th Jun 2025 (Fri) 40.05405 40.05405 40.05405 40.05405 51
26th Jun 2025 (Thu) 40.3147 40.3147 40.3147 40.3147 81
25th Jun 2025 (Wed) 39.72267 39.72267 39.72267 39.72267 132
24th Jun 2025 (Tue) 38.30373 38.30373 38.30373 38.30373 633
23rd Jun 2025 (Mon) 37.27761 37.27761 37.27761 37.27761 42
20th Jun 2025 (Fri) 37.27761 37.27761 37.27761 37.27761 128
19th Jun 2025 (Thu) 36.64259 36.64259 36.64259 36.64259 0
18th Jun 2025 (Wed) 37.34497 37.34497 37.34497 37.34497 104
17th Jun 2025 (Tue) 36.10164 36.10164 36.10164 36.10164 34
16th Jun 2025 (Mon) 35.21983 35.21983 35.21983 35.21983 24
13th Jun 2025 (Fri) 35.21983 35.21983 35.21983 35.21983 41
12th Jun 2025 (Thu) 36.8643 36.8643 36.8643 36.8643 104
11th Jun 2025 (Wed) 36.8643 36.8643 36.8643 36.8643 112
10th Jun 2025 (Tue) 36.8643 36.8643 36.8643 36.8643 221
9th Jun 2025 (Mon) 36.16326 36.16326 36.16326 36.16326 432
6th Jun 2025 (Fri) 35.50057 35.50057 35.50057 35.50057 195
5th Jun 2025 (Thu) 35.17451 35.17451 35.17451 35.17451 20
4th Jun 2025 (Wed) 35.47609 35.47609 35.47609 35.47609 150
3rd Jun 2025 (Tue) 34.5112 34.5112 34.5112 34.5112 113
2nd Jun 2025 (Mon) 32.78953 32.78953 32.78953 32.78953 25
30th May 2025 (Fri) 32.78953 32.78953 32.78953 32.78953 151
29th May 2025 (Thu) 32.36798 32.36798 32.36798 32.36798 1,067
28th May 2025 (Wed) 33.74326 33.74326 33.74326 33.74326 22
27th May 2025 (Tue) 32.53843 32.53843 32.53843 32.53843 52
26th May 2025 (Mon) 32.53843 32.53843 32.53843 32.53843 0
23rd May 2025 (Fri) 32.53843 32.53843 32.53843 32.53843 233
22nd May 2025 (Thu) 33.38298 33.38298 33.38298 33.38298 865
21st May 2025 (Wed) 34.39902 34.39902 34.39902 34.39902 36
20th May 2025 (Tue) 33.33482 33.33482 33.33482 33.33482 0
19th May 2025 (Mon) 33.33482 33.33482 33.33482 33.33482 13
16th May 2025 (Fri) 32.85013 32.85013 32.85013 32.85013 2
15th May 2025 (Thu) 32.58263 32.58263 32.58263 32.58263 16
14th May 2025 (Wed) 32.40105 32.40105 32.40105 32.40105 11
13th May 2025 (Tue) 32.964 32.964 32.964 32.964 7
12th May 2025 (Mon) 32.65489 32.65489 32.65489 32.65489 36
FTSE 100 Latest
Value8,934.22
Change-41.44