Skip to main content
logo
iRhythm Holdings, Inc. (LON:0A7L)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.50
+0.22 (0.19%)
At close: May 12, 2026

LON:0A7L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026120.22120.22114.81115.50115.50-1.70%2
May 12, 2026122.00122.00116.45117.50117.500.19%8
May 11, 2026122.79122.79115.86117.28117.28-3.61%651
May 8, 2026124.02125.30121.37121.67121.67-2.18%2
May 7, 2026117.70127.85113.00124.38124.386.65%124
May 6, 2026120.00120.00114.42116.62116.62-1.29%143
May 5, 2026120.15120.15116.75118.14118.140.11%201
May 4, 2026122.91122.91116.79118.01118.01-1.10%811
May 1, 2026130.00130.00118.64119.32119.32-7.36%86
Apr 30, 2026123.70128.80120.57128.80128.807.27%5
Apr 29, 2026122.22122.28119.91120.07120.07-4.16%108
Apr 28, 2026128.78128.78124.73125.28125.28-1.56%114
Apr 27, 2026122.35127.26119.93127.26127.261.81%4
Apr 24, 2026125.00125.00125.00125.00125.002.92%1
Apr 23, 2026120.93124.76119.55121.45121.45-0.43%4
Apr 22, 2026120.82121.98120.82121.98121.980.96%10
Apr 21, 2026126.48126.48120.82120.82120.82-4.11%22
Apr 20, 2026121.35127.23121.35126.00126.00-1.08%5
Apr 17, 2026125.67127.38125.67127.38127.384.60%79
Apr 16, 2026126.32126.32120.75121.78121.78-2.20%23
Apr 15, 2026123.81125.88123.81124.52124.520.94%43
Apr 14, 2026122.66123.36122.66123.36123.363.66%61
Apr 13, 2026117.93119.00115.76119.00119.003.51%5
Apr 10, 2026121.19121.19114.96114.96114.96-2.91%12
Apr 9, 2026119.39120.51118.41118.41118.41-2.31%9
Apr 8, 2026122.22123.49121.21121.21121.213.90%10
Apr 7, 2026119.48119.48116.63116.66116.660.52%35
Apr 2, 2026118.22118.22114.00116.05116.05-3.20%40
Apr 1, 2026120.15120.15117.88119.89119.892.51%2
Mar 31, 2026116.30116.95114.19116.95116.95-1.98%6
Mar 30, 2026120.69121.02119.31119.31119.310.89%6
Mar 27, 2026122.00122.00118.26118.26118.26-3.69%4
Mar 26, 2026123.72123.72122.79122.79122.791.29%6
Mar 25, 2026121.23121.23121.23121.23121.232.61%4
Mar 24, 2026117.51118.51117.51118.14118.14-1.07%14
Mar 23, 2026121.67121.67115.60119.41119.412.23%73
Mar 20, 2026122.39122.39116.81116.81116.810.15%3
Mar 19, 2026119.01119.01116.51116.63116.630.24%17
Mar 18, 2026115.16116.35114.86116.35116.35-0.24%4
Mar 17, 2026113.77116.72113.77116.63116.631.62%15
Mar 16, 2026114.30115.55111.76114.77114.770.95%25
Mar 13, 2026113.88115.34113.69113.69113.69-1.45%144
Mar 12, 2026117.04120.00115.28115.37115.37-5.43%76
Mar 11, 2026120.75124.22119.45121.99121.990.85%14
Mar 10, 2026125.00125.00120.44120.96120.96-0.48%8
Mar 9, 2026123.79123.93120.79121.55121.55-3.50%45
Mar 6, 2026124.49125.96124.49125.96125.96-2.88%41
Mar 5, 2026127.00129.70126.77129.70129.705.38%2
Mar 3, 2026127.94127.94120.17123.08123.08-5.73%2
Mar 2, 2026128.38132.45127.43130.56130.56-2.08%4