Iron Mountain Incorporated (0JDP.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 88.72 | 88.91 | 87.16 | 87.64 | 87.64 | 447 |
| Jun 20, 2024 | 88.50 | 89.62 | 88.24 | 88.45 | 88.45 | 4,923 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 89.03 | 89.08 | 88.02 | 88.02 | 88.02 | 4,145 |
| Jun 17, 2024 | 86.83 | 88.11 | 86.82 | 87.71 | 87.71 | 890 |
| Jun 17, 2024 | 0.65 Dividend | |||||
| Jun 14, 2024 | 88.04 | 88.04 | 87.56 | 87.96 | 87.31 | 736 |
| Jun 13, 2024 | 87.15 | 88.45 | 86.98 | 87.85 | 87.20 | 1,495 |
| Jun 12, 2024 | 89.14 | 89.86 | 87.45 | 87.88 | 87.23 | 2,219 |
| Jun 11, 2024 | 86.96 | 87.38 | 86.25 | 87.38 | 86.73 | 417 |
| Jun 10, 2024 | 85.02 | 87.31 | 84.68 | 87.03 | 86.39 | 2,867 |
| Jun 07, 2024 | 84.24 | 85.56 | 83.54 | 85.18 | 84.55 | 1,674 |
| Jun 06, 2024 | 82.36 | 84.75 | 82.36 | 84.31 | 83.69 | 2,443 |
| Jun 05, 2024 | 81.25 | 82.03 | 80.86 | 82.03 | 81.42 | 245 |
| Jun 04, 2024 | 80.73 | 81.06 | 80.44 | 80.73 | 80.13 | 601 |
| Jun 03, 2024 | 80.97 | 81.26 | 79.24 | 79.99 | 79.39 | 1,029 |
| May 31, 2024 | 80.45 | 80.72 | 80.05 | 80.12 | 79.53 | 854 |
| May 30, 2024 | 78.51 | 80.20 | 78.46 | 79.87 | 79.28 | 342 |
| May 29, 2024 | 78.67 | 78.96 | 78.27 | 78.27 | 77.69 | 2,882 |
| May 28, 2024 | 80.86 | 81.15 | 80.21 | 80.31 | 79.72 | 459 |
| May 24, 2024 | 79.57 | 80.00 | 79.42 | 79.80 | 79.21 | 518 |
| May 23, 2024 | 80.91 | 81.25 | 79.72 | 79.83 | 79.24 | 3,335 |
| May 22, 2024 | 82.69 | 82.69 | 80.96 | 80.97 | 80.37 | 662 |
| May 21, 2024 | 81.81 | 82.68 | 81.51 | 82.68 | 82.07 | 903 |
| May 20, 2024 | 81.91 | 82.29 | 81.68 | 82.19 | 81.59 | 92 |
| May 17, 2024 | 82.48 | 82.75 | 81.70 | 81.70 | 81.10 | 179 |
| May 16, 2024 | 82.16 | 82.92 | 82.04 | 82.28 | 81.67 | 700 |
| May 15, 2024 | 81.28 | 82.05 | 80.95 | 82.05 | 81.45 | 706 |
| May 14, 2024 | 79.06 | 79.30 | 78.36 | 79.30 | 78.71 | 1,134 |
| May 13, 2024 | 80.28 | 80.91 | 79.23 | 79.23 | 78.64 | 554 |
| May 10, 2024 | 79.50 | 80.00 | 79.50 | 79.80 | 79.21 | 247 |
| May 09, 2024 | 78.69 | 78.93 | 78.25 | 78.69 | 78.11 | 53 |
| May 08, 2024 | 77.48 | 77.48 | 76.37 | 77.40 | 76.83 | 2,713 |
| May 07, 2024 | 77.02 | 77.62 | 76.88 | 77.47 | 76.90 | 3,831 |
| May 03, 2024 | 77.37 | 78.00 | 75.78 | 75.86 | 75.30 | 711 |
| May 02, 2024 | 79.14 | 79.26 | 76.21 | 76.62 | 76.05 | 1,624 |
| May 01, 2024 | 77.58 | 77.80 | 77.54 | 77.65 | 77.07 | 238 |
| Apr 30, 2024 | 77.34 | 77.94 | 77.28 | 77.36 | 76.79 | 515 |
| Apr 29, 2024 | 78.00 | 78.14 | 77.51 | 77.69 | 77.12 | 60,434 |
| Apr 26, 2024 | 77.44 | 77.92 | 77.19 | 77.57 | 77.00 | 738 |
| Apr 25, 2024 | 77.54 | 77.54 | 76.44 | 77.23 | 76.66 | 2,839 |
| Apr 24, 2024 | 76.27 | 78.35 | 76.22 | 78.28 | 77.70 | 6,126 |
| Apr 23, 2024 | 76.18 | 76.82 | 75.82 | 76.80 | 76.23 | 3,260 |
| Apr 22, 2024 | 75.10 | 75.86 | 74.68 | 75.86 | 75.30 | 60,839 |
| Apr 19, 2024 | 74.66 | 75.26 | 74.48 | 74.93 | 74.38 | 997 |
| Apr 18, 2024 | 75.47 | 75.65 | 74.47 | 74.63 | 74.07 | 839 |
| Apr 17, 2024 | 75.19 | 75.36 | 74.50 | 74.50 | 73.95 | 1,426 |
| Apr 16, 2024 | 74.69 | 74.82 | 73.71 | 74.82 | 74.27 | 371 |
| Apr 15, 2024 | 76.68 | 76.76 | 74.65 | 74.65 | 74.10 | 9,715 |
| Apr 12, 2024 | 76.25 | 76.50 | 75.86 | 76.06 | 75.50 | 5,316 |
| Apr 11, 2024 | 76.06 | 77.22 | 75.72 | 77.22 | 76.65 | 497 |
| Apr 10, 2024 | 77.70 | 77.70 | 75.49 | 75.59 | 75.03 | 6,765 |
| Apr 09, 2024 | 79.15 | 79.20 | 78.40 | 78.74 | 78.16 | 2,089 |
| Apr 08, 2024 | 78.75 | 79.24 | 78.45 | 78.93 | 78.35 | 685 |
| Apr 05, 2024 | 78.48 | 79.07 | 78.27 | 79.07 | 78.49 | 2,130 |
| Apr 04, 2024 | 79.76 | 80.29 | 79.10 | 79.10 | 78.52 | 2,812 |
| Apr 03, 2024 | 78.68 | 79.37 | 78.67 | 79.10 | 78.51 | 371 |
| Apr 02, 2024 | 78.83 | 78.86 | 78.04 | 78.57 | 77.99 | 1,460 |
| Mar 28, 2024 | 80.29 | 80.82 | 80.20 | 80.32 | 79.72 | 876 |
| Mar 27, 2024 | 78.77 | 79.44 | 78.68 | 79.44 | 78.85 | 1,820 |
| Mar 26, 2024 | 78.18 | 78.50 | 78.01 | 78.45 | 77.87 | 257 |
| Mar 25, 2024 | 79.61 | 79.85 | 78.50 | 78.50 | 77.92 | 1,333 |
| Mar 22, 2024 | 80.80 | 80.97 | 79.22 | 79.33 | 78.75 | 3,237 |
| Mar 21, 2024 | 80.65 | 81.44 | 80.65 | 81.02 | 80.42 | 1,053 |
| Mar 20, 2024 | 79.64 | 80.16 | 79.22 | 80.11 | 79.52 | 4,683 |
| Mar 19, 2024 | 79.78 | 79.79 | 79.25 | 79.47 | 78.88 | 887 |
| Mar 18, 2024 | 78.69 | 79.77 | 78.69 | 79.64 | 79.05 | 1,689 |
| Mar 15, 2024 | 77.55 | 78.98 | 77.55 | 78.31 | 77.73 | 1,283 |
| Mar 14, 2024 | 79.08 | 79.08 | 77.22 | 77.22 | 76.65 | 2,527 |
| Mar 14, 2024 | 0.65 Dividend | |||||
| Mar 13, 2024 | 80.76 | 80.91 | 80.00 | 80.22 | 78.98 | 245 |
| Mar 12, 2024 | 80.69 | 81.01 | 80.32 | 80.34 | 79.10 | 397 |
| Mar 11, 2024 | 81.33 | 81.48 | 80.34 | 80.50 | 79.26 | 3,672 |
| Mar 08, 2024 | 81.08 | 82.20 | 81.08 | 81.82 | 80.55 | 593 |
| Mar 07, 2024 | 80.56 | 80.75 | 79.90 | 79.90 | 78.67 | 976 |
| Mar 06, 2024 | 79.44 | 80.46 | 79.10 | 80.28 | 79.04 | 748 |
| Mar 05, 2024 | 79.00 | 79.67 | 78.30 | 78.87 | 77.66 | 395 |
| Mar 04, 2024 | 79.72 | 80.42 | 78.15 | 79.26 | 78.03 | 1,142 |
| Mar 01, 2024 | 78.16 | 79.85 | 77.71 | 79.59 | 78.36 | 6,981 |
| Feb 29, 2024 | 76.80 | 79.62 | 75.93 | 78.88 | 77.66 | 1,469 |
| Feb 28, 2024 | 73.72 | 75.72 | 73.46 | 75.67 | 74.50 | 324 |
| Feb 27, 2024 | 75.87 | 75.87 | 74.29 | 74.29 | 73.14 | 6,468 |
| Feb 26, 2024 | 75.02 | 75.49 | 74.77 | 75.49 | 74.33 | 280 |
| Feb 23, 2024 | 72.94 | 75.18 | 72.94 | 75.11 | 73.95 | 2,037 |
| Feb 22, 2024 | 71.25 | 72.83 | 70.02 | 72.73 | 71.61 | 743 |
| Feb 21, 2024 | 68.27 | 68.61 | 67.93 | 68.13 | 67.08 | 1,122 |
| Feb 20, 2024 | 67.49 | 68.18 | 67.19 | 67.83 | 66.79 | 1,934 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 69.14 | 69.14 | 68.06 | 68.57 | 67.51 | 99 |
| Feb 15, 2024 | 68.19 | 69.00 | 68.01 | 68.89 | 67.83 | 297 |
| Feb 14, 2024 | 67.48 | 67.56 | 67.08 | 67.16 | 66.12 | 1,839 |
| Feb 13, 2024 | 67.40 | 67.40 | 66.56 | 66.88 | 65.85 | 941 |
| Feb 12, 2024 | 68.52 | 69.10 | 68.52 | 68.68 | 67.62 | 78 |
| Feb 09, 2024 | 68.47 | 69.39 | 68.20 | 68.87 | 67.81 | 2,646 |
| Feb 08, 2024 | 67.60 | 68.14 | 67.60 | 67.87 | 66.82 | 757 |
| Feb 07, 2024 | 69.20 | 69.37 | 68.69 | 69.10 | 68.03 | 356 |
| Feb 06, 2024 | 68.44 | 69.26 | 68.15 | 69.06 | 67.99 | 210 |
| Feb 05, 2024 | 68.24 | 68.74 | 67.77 | 68.74 | 67.68 | 2,028 |
| Feb 02, 2024 | 68.96 | 68.97 | 67.65 | 68.53 | 67.47 | 901 |
| Feb 01, 2024 | 67.46 | 67.62 | 67.18 | 67.24 | 66.21 | 534 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.