UK markets closed

iRobot Corporation (0R38.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.18-0.07 (-1.00%)
At close: 06:55PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.107.517.107.187.188,356
18 Apr 20247.207.467.057.257.255,070
17 Apr 20247.197.557.167.267.264,060
16 Apr 20247.507.517.197.387.388,174
15 Apr 20247.647.897.447.557.5511,282
12 Apr 20249.089.087.938.058.0514,361
11 Apr 20249.529.779.189.369.365,781
10 Apr 20249.819.949.159.169.1619,651
09 Apr 202410.1510.769.739.979.9774,733
08 Apr 20248.889.958.819.919.9120,173
05 Apr 20248.509.308.309.039.0329,108
04 Apr 20248.248.817.868.818.8125,780
03 Apr 20248.098.367.978.248.243,001
02 Apr 20248.098.308.088.148.142,800
28 Mar 20248.558.798.488.638.637,454
27 Mar 20247.928.597.878.528.5225,261
26 Mar 20247.978.267.907.987.9814,655
25 Mar 20248.178.267.937.947.948,277
22 Mar 20248.148.357.978.158.157,988
21 Mar 20248.648.928.458.628.628,452
20 Mar 20248.758.788.528.648.647,555
19 Mar 20249.139.268.898.898.8913,899
18 Mar 20249.919.969.129.169.1610,235
15 Mar 20249.239.689.209.499.491,983
14 Mar 20249.739.739.209.219.2114,159
13 Mar 20249.8510.279.659.919.9113,602
12 Mar 202410.6910.709.9710.0210.0212,407
11 Mar 202410.4010.7310.2910.6610.665,460
08 Mar 202410.5010.9010.4010.4010.404,915
07 Mar 202410.2910.3710.0910.2510.256,787
06 Mar 202410.2710.4410.0310.2310.2313,133
05 Mar 202410.5610.6510.2110.3110.316,401
04 Mar 202410.9511.0310.4810.6510.659,484
01 Mar 202410.9511.4510.9511.3011.309,181
29 Feb 202411.0812.7911.0811.5211.5264,245
28 Feb 202411.9011.9011.0511.4311.4320,763
27 Feb 202412.3212.3210.0011.8711.87110,928
26 Feb 202411.6312.3311.6012.1312.1319,266
23 Feb 202411.8712.2211.6011.6411.6417,125
22 Feb 202412.0812.3511.9612.1512.155,355
21 Feb 202412.2412.3812.2012.2112.212,154
20 Feb 202412.3912.7712.2212.2812.2815,147
19 Feb 2024------
16 Feb 202412.3812.7812.2312.7412.745,219
15 Feb 202412.6912.9212.2212.5412.5428,215
14 Feb 202412.7512.8512.1212.5512.556,511
13 Feb 202413.7813.7812.7512.8512.8527,707
12 Feb 202413.8114.1813.7313.9313.9316,132
09 Feb 202412.8914.0412.8013.8513.8528,107
08 Feb 202412.2113.6112.0413.3613.3626,201
07 Feb 202412.4612.5612.0012.0912.095,589
06 Feb 202411.8112.6511.8112.5812.5822,735
05 Feb 202412.7312.8911.9112.0012.0025,735
02 Feb 202413.5213.5812.8812.9612.9634,207
01 Feb 202413.6613.8912.9613.2213.2221,056
31 Jan 202414.2314.4813.8714.0614.0618,405
30 Jan 202415.4715.4714.1314.1914.1942,580
29 Jan 202416.6116.6113.5515.8015.80145,635
26 Jan 202417.2017.4216.8517.0017.005,180
25 Jan 202417.6417.8416.3717.0317.0318,466
24 Jan 202418.8019.4317.6317.7817.7827,080
23 Jan 202417.6219.6616.9219.4719.4757,580
22 Jan 202418.1018.1016.8517.2617.2642,852
19 Jan 202414.0217.6614.0217.2817.28144,235
18 Jan 202428.0128.0725.0525.3925.394,423
17 Jan 202430.0130.1627.2328.0128.0111,209
16 Jan 202430.5531.9230.2830.3430.3416,133
15 Jan 2024------
12 Jan 202431.0431.4630.6030.8230.823,098
11 Jan 202430.3332.2330.3130.8030.8014,301
10 Jan 202437.0037.0033.6933.8233.824,590
09 Jan 202437.5037.5036.7136.7836.781,315
08 Jan 202437.8038.1937.6938.0338.03160
05 Jan 202438.3738.3737.7437.7437.74689
04 Jan 202438.6138.7138.5138.5238.5226
03 Jan 202438.5638.8038.5138.6238.62772
02 Jan 202438.5038.8338.4238.6538.65785
29 Dec 202338.5438.9238.5138.6538.65356
28 Dec 202338.9638.9838.6238.7238.722,062
27 Dec 202338.3338.9838.3338.9838.98301
22 Dec 202338.7339.1038.5039.0439.04827
21 Dec 202338.5038.9838.3038.6038.60347
20 Dec 202338.3239.4238.0038.0138.01823
19 Dec 202337.2038.4737.0638.4738.47587
18 Dec 202336.9037.7536.6037.1937.191,148
15 Dec 202338.3138.5537.6637.7337.73403
14 Dec 202339.0239.1937.9438.4338.432,867
13 Dec 202338.7939.2338.6038.6038.60378
12 Dec 202338.3238.9738.1338.8938.891,060
11 Dec 202339.5539.8038.0538.0538.052,826
08 Dec 202339.2539.9838.8839.8339.833,277
07 Dec 202338.2739.2638.1239.2139.212,218
06 Dec 202338.3038.6537.7538.1038.102,314
05 Dec 202336.3238.2436.2637.4937.492,818
04 Dec 202337.2837.3136.0436.5036.502,339
01 Dec 202336.0936.8435.6536.7736.775,859
30 Nov 202336.1836.6835.8536.2936.291,697
29 Nov 202335.3136.0434.7136.0436.043,647
28 Nov 202334.3435.7234.2635.0735.079,534
27 Nov 202342.8342.8331.2634.0734.0720,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...