iRhythm Holdings, Inc. (LON:0A7L)
London · Delayed Price · Currency is GBP · Price in USD 122.66
-1.50 (-1.21%)
At close: Aug 11, 2026
LON:0A7L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 121.43 | 122.66 | 121.43 | 122.66 | 122.66 | -1.21% | 3 |
| Aug 10, 2026 | 128.65 | 132.00 | 119.75 | 124.16 | 124.16 | -4.29% | 28 |
| Aug 7, 2026 | 134.01 | 134.80 | 129.73 | 129.73 | 129.73 | 3.61% | 61 |
| Aug 6, 2026 | 124.82 | 125.21 | 124.82 | 125.21 | 125.21 | -1.10% | 3 |
| Aug 5, 2026 | 124.51 | 129.00 | 124.10 | 126.60 | 126.60 | 0.88% | 6 |
| Aug 4, 2026 | 126.25 | 126.25 | 124.42 | 125.49 | 125.49 | 2.69% | 38 |
| Aug 3, 2026 | 113.92 | 122.75 | 113.92 | 122.20 | 122.20 | 2.47% | 11 |
| Jul 31, 2026 | 119.65 | 119.65 | 118.41 | 119.26 | 119.26 | -1.85% | 1 |
| Jul 30, 2026 | 122.00 | 122.00 | 120.55 | 121.51 | 121.51 | 0.81% | 21 |
| Jul 29, 2026 | 116.35 | 121.06 | 116.35 | 120.53 | 120.53 | 4.74% | 17 |
| Jul 28, 2026 | 114.50 | 115.08 | 114.50 | 115.08 | 115.08 | 2.39% | 17 |
| Jul 27, 2026 | 109.20 | 113.35 | 109.20 | 112.39 | 112.39 | 3.10% | 2 |
| Jul 24, 2026 | 108.80 | 110.30 | 107.35 | 109.01 | 109.01 | 1.75% | 3 |
| Jul 23, 2026 | 106.67 | 109.00 | 105.70 | 107.14 | 107.14 | 0.46% | 23 |
| Jul 22, 2026 | 108.69 | 108.69 | 106.65 | 106.65 | 106.65 | -3.53% | 1 |
| Jul 21, 2026 | 110.06 | 110.97 | 110.06 | 110.55 | 110.55 | -2.04% | 3 |
| Jul 20, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 2.78% | 2 |
| Jul 17, 2026 | 115.00 | 115.00 | 107.96 | 109.80 | 109.80 | -6.13% | 414 |
| Jul 16, 2026 | 110.77 | 118.79 | 110.77 | 116.97 | 116.97 | 1.55% | 22 |
| Jul 15, 2026 | 110.98 | 115.38 | 110.02 | 115.18 | 115.18 | 2.53% | 18 |
| Jul 14, 2026 | 115.11 | 119.00 | 112.34 | 112.34 | 112.34 | -4.11% | 2 |
| Jul 13, 2026 | 121.50 | 121.50 | 116.48 | 117.16 | 117.16 | 1.26% | 2 |
| Jul 10, 2026 | 117.95 | 117.95 | 114.41 | 115.70 | 115.70 | -1.56% | 3 |
| Jul 9, 2026 | 123.71 | 123.71 | 116.81 | 117.53 | 117.53 | -5.03% | 60 |
| Jul 8, 2026 | 122.81 | 123.80 | 122.73 | 123.76 | 123.76 | -1.66% | 3 |
| Jul 7, 2026 | 126.63 | 126.63 | 124.96 | 125.85 | 125.85 | -0.40% | 203 |
| Jul 6, 2026 | 127.00 | 127.00 | 125.01 | 126.35 | 126.35 | -0.20% | 6 |
| Jul 2, 2026 | 124.87 | 126.81 | 124.81 | 126.60 | 126.60 | 3.14% | 3 |
| Jul 1, 2026 | 123.97 | 123.97 | 121.37 | 122.75 | 122.75 | 4.75% | 24 |
| Jun 30, 2026 | 117.13 | 117.18 | 117.13 | 117.18 | 117.18 | -3.44% | 6 |
| Jun 29, 2026 | 121.75 | 121.75 | 121.36 | 121.36 | 121.36 | 1.06% | 5 |
| Jun 26, 2026 | 115.95 | 120.09 | 115.95 | 120.09 | 120.09 | 4.80% | 18 |
| Jun 25, 2026 | 111.85 | 114.59 | 111.85 | 114.59 | 114.59 | 1.19% | 2 |
| Jun 24, 2026 | 108.49 | 114.00 | 108.49 | 113.24 | 113.24 | 1.88% | 54 |
| Jun 23, 2026 | 105.96 | 111.26 | 105.96 | 111.15 | 111.15 | 6.52% | 54 |
| Jun 22, 2026 | 105.15 | 105.15 | 104.20 | 104.35 | 104.35 | 0.59% | 123 |
| Jun 18, 2026 | 104.00 | 104.18 | 97.71 | 103.74 | 103.74 | -0.61% | 24 |
| Jun 17, 2026 | 105.50 | 107.69 | 104.38 | 104.38 | 104.38 | -5.45% | 5 |
| Jun 16, 2026 | 111.30 | 111.30 | 107.72 | 110.40 | 110.40 | -3.23% | 510 |
| Jun 15, 2026 | 113.65 | 116.09 | 113.65 | 114.08 | 114.08 | 2.07% | 5 |
| Jun 12, 2026 | 110.65 | 111.77 | 110.65 | 111.77 | 111.77 | 1.14% | 17 |
| Jun 11, 2026 | 116.00 | 116.03 | 109.51 | 110.51 | 110.51 | -4.18% | 32 |
| Jun 10, 2026 | 113.62 | 118.00 | 113.62 | 115.33 | 115.33 | 6.72% | 25 |
| Jun 9, 2026 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | -2.17% | 5 |
| Jun 8, 2026 | 110.00 | 110.47 | 108.10 | 110.47 | 110.47 | 1.40% | 9 |
| Jun 5, 2026 | 110.85 | 110.85 | 107.37 | 108.95 | 108.95 | 0.85% | 7 |
| Jun 4, 2026 | 104.74 | 111.96 | 104.74 | 108.03 | 108.03 | 5.67% | 33 |
| Jun 3, 2026 | 108.95 | 108.95 | 102.15 | 102.23 | 102.23 | -5.07% | 14 |
| Jun 2, 2026 | 109.20 | 109.20 | 106.29 | 107.69 | 107.69 | -2.25% | 16 |
| Jun 1, 2026 | 114.50 | 117.00 | 110.17 | 110.17 | 110.17 | -4.18% | 9 |