Is the world’s most important asset market broken?

Regulators have proposed radical changes to how Treasuries are traded, to the dismay of investors

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

LSE - LSE Delayed price. Currency in USD

Add to watchlist

84.81

+1.35

(+1.62%)

As of 03:25PM GMT. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	83.60	86.21	83.50	84.81	84.81	1,134
01 Dec 2023	81.25	84.27	81.18	83.46	83.46	317
30 Nov 2023	81.44	81.58	79.96	81.50	81.50	231
29 Nov 2023	81.00	82.48	79.97	81.77	81.77	188
28 Nov 2023	79.27	80.00	77.77	79.86	79.86	321
27 Nov 2023	79.95	80.95	79.57	80.85	80.85	190
24 Nov 2023	80.83	80.83	79.58	80.27	80.27	83
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	80.48	80.69	79.65	80.11	80.11	378
21 Nov 2023	80.55	80.55	79.40	79.59	79.59	74
20 Nov 2023	78.61	80.17	77.38	80.15	80.15	513
17 Nov 2023	79.26	79.99	78.49	79.46	79.46	237
16 Nov 2023	80.38	81.00	78.46	79.05	79.05	538
15 Nov 2023	79.56	82.05	79.56	80.83	80.83	799
14 Nov 2023	76.72	80.60	76.72	79.08	79.08	269
13 Nov 2023	75.85	75.85	73.66	74.87	74.87	443
10 Nov 2023	75.74	76.32	74.80	76.22	76.22	347
09 Nov 2023	77.96	77.96	75.60	75.60	75.60	124
08 Nov 2023	78.50	78.50	77.31	77.31	77.31	182
07 Nov 2023	79.22	79.95	78.35	78.69	78.69	61
06 Nov 2023	80.90	81.17	78.79	78.79	78.79	242
03 Nov 2023	79.24	81.45	77.65	80.85	80.85	288
02 Nov 2023	77.00	78.21	75.00	77.47	77.47	1,146
01 Nov 2023	71.65	72.76	70.57	71.50	71.50	173
31 Oct 2023	71.19	71.79	70.30	71.35	71.35	168
30 Oct 2023	70.88	71.84	69.10	69.82	69.82	126
27 Oct 2023	72.00	72.68	70.06	70.35	70.35	800
26 Oct 2023	71.39	72.59	70.66	71.76	71.76	97
25 Oct 2023	71.97	72.74	70.35	71.68	71.68	123
24 Oct 2023	71.93	73.35	71.55	72.47	72.47	198
23 Oct 2023	73.25	74.30	72.50	72.82	72.82	404
20 Oct 2023	75.24	76.52	74.90	75.25	75.25	239
19 Oct 2023	76.00	77.08	75.32	76.10	76.10	219
18 Oct 2023	78.49	78.49	76.55	77.96	77.96	160
17 Oct 2023	76.99	79.27	76.71	78.28	78.28	2,018
16 Oct 2023	76.11	78.46	75.89	77.71	77.71	269
13 Oct 2023	75.57	77.58	74.88	75.24	75.24	113
12 Oct 2023	75.93	76.72	74.06	74.26	74.26	315
11 Oct 2023	77.33	78.10	76.44	76.77	76.77	1,974
10 Oct 2023	74.02	76.91	74.02	76.29	76.29	99
09 Oct 2023	72.51	75.26	72.47	74.84	74.84	354
06 Oct 2023	71.30	73.76	71.25	73.24	73.24	255
05 Oct 2023	72.54	72.54	71.45	71.89	71.89	13
04 Oct 2023	72.79	72.79	71.21	71.89	71.89	335
03 Oct 2023	73.61	73.70	72.24	72.63	72.63	677
02 Oct 2023	75.25	76.22	74.04	74.04	74.04	269
29 Sept 2023	74.58	76.14	74.58	76.11	76.11	605
28 Sept 2023	76.06	76.06	72.72	74.00	74.00	200
28 Sept 2023	1.8 Dividend
27 Sept 2023	80.19	80.99	76.18	77.30	75.50	337
26 Sept 2023	80.80	81.53	80.36	80.61	78.73	75
25 Sept 2023	81.54	82.69	81.54	82.32	80.41	155
22 Sept 2023	81.80	82.20	81.75	81.93	80.03	131
21 Sept 2023	84.05	84.05	82.14	82.25	80.34	325
20 Sept 2023	86.00	86.25	85.90	85.90	83.90	57
19 Sept 2023	85.80	85.80	85.10	85.10	83.11	342
18 Sept 2023	87.22	87.22	86.00	86.28	84.27	217
15 Sept 2023	86.36	87.43	86.30	87.43	85.39	67
14 Sept 2023	86.42	87.36	85.99	86.39	84.37	118
13 Sept 2023	86.68	86.68	84.78	85.58	83.59	268
12 Sept 2023	89.10	89.87	87.90	88.10	86.04	520
11 Sept 2023	88.73	89.00	88.00	89.00	86.93	252
08 Sept 2023	88.50	89.04	88.50	89.03	86.95	30
07 Sept 2023	87.54	89.18	87.46	88.65	86.59	1,123
06 Sept 2023	85.78	86.56	85.50	85.50	83.51	27
05 Sept 2023	89.75	89.75	84.61	86.21	84.20	190
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	87.75	88.45	87.01	87.21	85.18	205
31 Aug 2023	83.89	89.41	83.89	86.64	84.62	740
30 Aug 2023	78.62	83.50	78.25	82.72	80.80	315
29 Aug 2023	76.88	78.98	76.88	78.98	77.14	63
25 Aug 2023	77.42	77.73	76.23	76.94	75.15	327
24 Aug 2023	78.00	78.14	76.83	76.83	75.05	110
23 Aug 2023	76.11	77.57	76.11	77.57	75.76	120
22 Aug 2023	77.12	77.12	76.60	76.60	74.81	30
21 Aug 2023	76.00	76.68	76.00	76.68	74.89	42
18 Aug 2023	77.32	78.08	77.21	77.61	75.81	43
17 Aug 2023	79.38	79.83	79.18	79.74	77.88	139
16 Aug 2023	80.24	80.36	79.98	80.00	78.14	65
15 Aug 2023	80.97	80.97	79.89	79.89	78.03	213
14 Aug 2023	82.00	82.00	81.10	81.10	79.21	73
11 Aug 2023	82.54	82.61	81.58	82.32	80.40	108
10 Aug 2023	82.90	83.25	81.41	81.67	79.77	143
09 Aug 2023	82.18	82.61	81.16	82.10	80.19	2,220
08 Aug 2023	80.45	80.99	79.92	80.99	79.10	247
07 Aug 2023	79.00	79.50	78.77	79.50	77.65	341
04 Aug 2023	77.99	79.34	77.99	78.76	76.93	251
03 Aug 2023	79.82	79.82	76.05	78.86	77.02	401
02 Aug 2023	77.34	77.34	75.67	75.91	74.14	43
01 Aug 2023	78.79	79.01	77.25	77.50	75.70	562
31 Jul 2023	77.48	78.93	77.27	78.93	77.09	300
28 Jul 2023	75.88	76.56	75.39	76.56	74.78	360
27 Jul 2023	76.64	76.64	75.05	75.05	73.31	471
26 Jul 2023	78.13	78.13	77.47	77.75	75.94	477
25 Jul 2023	79.13	79.13	77.78	77.78	75.97	39
24 Jul 2023	79.14	79.23	78.82	79.20	77.36	124
21 Jul 2023	79.82	79.95	79.36	79.85	77.99	144
20 Jul 2023	80.84	80.84	78.43	78.49	76.66	43
19 Jul 2023	80.09	80.79	80.09	80.27	78.40	136
18 Jul 2023	77.26	78.42	77.26	78.05	76.23	111
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,511.77-17.58(-0.23%)

FTSE 25018,415.55+6.90(+0.04%)

AIM717.09+0.80(+0.11%)

GBP/EUR1.1665-0.0008(-0.07%)

GBP/USD1.2607-0.0107(-0.84%)

Bitcoin GBP32,708.61+1,235.97(+3.93%)

Is the world’s most important asset market broken?

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

FTSE 100
7,511.77
-17.58(-0.23%)

FTSE 250
18,415.55
+6.90(+0.04%)

AIM
717.09
+0.80(+0.11%)

GBP/EUR
1.1665
-0.0008(-0.07%)

GBP/USD
1.2607
-0.0107(-0.84%)

Bitcoin GBP
32,708.61
+1,235.97(+3.93%)