UK markets close in 2 hours 25 minutes

Roku, Inc. (0KXI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
59.06+0.33 (+0.56%)
As of 07:14PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0059.0659.06102
30 Apr 202459.6361.3859.1459.3059.302,676
29 Apr 202456.6659.7856.6658.5258.5214,085
26 Apr 202461.1561.9856.1456.6356.6320,446
25 Apr 202459.9362.5659.6662.4662.465,437
24 Apr 202461.7162.2060.8061.2961.291,658
23 Apr 202459.2062.3659.0061.0361.0312,726
22 Apr 202457.3958.1756.1958.1758.176,843
19 Apr 202457.5458.5056.8357.2357.234,746
18 Apr 202457.7358.6857.3058.1258.122,645
17 Apr 202458.0858.5157.4858.2258.222,914
16 Apr 202458.1458.6557.5458.2958.29129,102
15 Apr 202460.2360.3558.6358.9558.955,495
12 Apr 202460.7461.1960.1160.3060.3012,765
11 Apr 202461.6061.6760.4761.5961.594,691
10 Apr 202463.2563.2560.3760.6660.665,644
09 Apr 202461.1763.2060.8562.4862.48157,070
08 Apr 202460.0061.2559.4960.8360.83149,508
05 Apr 202459.5260.3558.5459.9059.9010,150
04 Apr 202462.6162.9061.9061.9261.926,643
03 Apr 202461.9662.4261.5162.1562.154,059
02 Apr 202463.5863.5861.6062.9962.993,683
28 Mar 202465.5766.5365.0365.1765.178,976
27 Mar 202465.2865.4464.2365.1765.174,164
26 Mar 202465.0065.7564.1165.5865.5813,773
25 Mar 202463.9964.9263.5064.6264.6210,751
22 Mar 202463.8864.2862.7563.7863.787,053
21 Mar 202465.3565.3564.1764.3664.362,164
20 Mar 202464.1865.4063.5065.1165.113,906
19 Mar 202464.6266.1263.7464.4764.476,838
18 Mar 202464.0564.3862.8563.8863.8815,148
15 Mar 202464.4265.0263.8764.1364.131,849
14 Mar 202465.1766.6963.4364.3364.334,214
13 Mar 202464.2566.0563.7364.8864.883,759
12 Mar 202464.4065.1563.0563.9163.913,993
11 Mar 202464.1465.4763.8565.0065.003,144
08 Mar 202463.5065.7263.5063.9263.927,490
07 Mar 202462.3462.9661.4062.5262.525,150
06 Mar 202463.0063.4761.3461.8961.893,140
05 Mar 202462.3564.6962.2463.2263.225,690
04 Mar 202463.1263.5061.1462.1762.1710,792
01 Mar 202463.5063.8162.6463.1463.1411,950
29 Feb 202463.9964.9562.9663.3463.345,142
28 Feb 202464.0964.7662.8063.7163.719,317
27 Feb 202462.5064.0761.4763.5663.56139,192
26 Feb 202464.8965.8563.6563.9863.9812,857
23 Feb 202463.1865.1862.8564.6064.6019,323
22 Feb 202465.2565.2562.2863.3463.3428,624
21 Feb 202466.4467.9664.8964.9064.9038,772
20 Feb 202471.0071.0066.0067.5067.5042,600
19 Feb 2024------
16 Feb 202480.9982.1071.0272.8972.8996,643
15 Feb 202491.9694.5391.0294.5394.5322,308
14 Feb 202491.2492.2087.8389.8089.805,631
13 Feb 202493.9195.7993.1094.2694.265,049
12 Feb 202496.2399.7296.0098.8898.8815,109
09 Feb 202495.3896.7693.9395.6995.693,550
08 Feb 202495.7598.3793.2995.0495.0414,866
07 Feb 202493.5095.2892.0795.0895.085,964
06 Feb 202489.0193.0989.0192.3492.344,568
05 Feb 202490.5190.5186.8588.0888.083,257
02 Feb 202489.0690.4188.1189.6189.611,625
01 Feb 202489.1290.1887.3188.3288.322,679
31 Jan 202490.0090.9188.8590.1890.184,445
30 Jan 202492.3492.4789.9690.4790.4711,157
29 Jan 202489.1691.5089.1191.3291.323,070
26 Jan 202490.9091.4388.7389.3989.3933,918
25 Jan 202488.6090.9087.9888.0688.0615,547
24 Jan 202493.7994.5788.9088.9088.9015,312
23 Jan 202489.6590.3988.5789.4489.443,859
22 Jan 202488.4991.4986.6488.4888.486,191
19 Jan 202484.9086.0183.6285.6285.624,738
18 Jan 202485.0785.0782.5183.2283.223,159
17 Jan 202484.8184.8181.8582.1082.106,551
16 Jan 202485.3687.1284.3084.5084.5011,113
15 Jan 2024------
12 Jan 202486.4987.2585.4886.6586.652,256
11 Jan 202490.1190.1185.5787.0887.083,971
10 Jan 202491.5991.5988.3790.4390.436,265
09 Jan 202493.4993.4990.4092.6592.654,513
08 Jan 202490.2594.8789.8694.3994.399,267
05 Jan 202488.1990.6587.9890.6590.654,538
04 Jan 202486.8989.6486.1088.3188.311,633
03 Jan 202487.3588.2985.8886.4386.4315,293
02 Jan 202490.4290.7488.6888.7088.707,299
29 Dec 202394.1294.2391.1592.1492.146,376
28 Dec 202393.8295.1093.4593.5093.505,598
27 Dec 202394.7895.1593.3794.4094.403,775
22 Dec 202392.1195.1890.8090.9590.9536,448
21 Dec 202389.8291.7289.5191.5591.556,903
20 Dec 202392.8493.8191.2392.4692.467,442
19 Dec 202394.0096.3294.0095.6595.653,175
18 Dec 202395.4996.2193.2894.0794.0717,624
15 Dec 2023103.18103.3695.6096.2596.2517,340
14 Dec 2023104.95108.76101.34101.46101.4638,740
13 Dec 2023100.88100.9396.3496.7496.745,447
12 Dec 2023103.19103.43100.04100.28100.284,677
11 Dec 2023103.34103.68101.55102.33102.334,798
08 Dec 2023100.75104.16100.13103.60103.604,478
07 Dec 2023102.00103.55101.35102.03102.033,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...