Iridium Communications Inc. (LON:0JDO)
London · Delayed Price · Currency is GBP · Price in USD 24.65
-0.13 (-0.52%)
At close: Aug 27, 2025
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 24.58 | 25.22 | 24.58 | 24.89 | 24.89 | -0.01% | 873 |
| Aug 25, 2025 | 24.98 | 25.05 | 24.68 | 24.89 | 24.89 | -0.67% | 599 |
| Aug 22, 2025 | 24.30 | 25.06 | 24.30 | 25.06 | 25.06 | 4.34% | 1,870 |
| Aug 21, 2025 | 23.96 | 24.09 | 23.71 | 24.02 | 24.02 | 0.66% | 2,319 |
| Aug 20, 2025 | 23.88 | 24.00 | 23.76 | 23.86 | 23.86 | -1.01% | 876 |
| Aug 19, 2025 | 24.82 | 24.82 | 24.10 | 24.10 | 24.10 | -3.12% | 4,189 |
| Aug 18, 2025 | 24.94 | 25.29 | 24.79 | 24.88 | 24.88 | -0.79% | 1,193 |
| Aug 15, 2025 | 25.00 | 25.32 | 24.96 | 25.08 | 25.08 | 1.41% | 1,477 |
| Aug 14, 2025 | 25.10 | 25.10 | 24.57 | 24.73 | 24.73 | 1.04% | 3,525 |
| Aug 13, 2025 | 24.57 | 24.85 | 24.48 | 24.48 | 24.48 | -0.83% | 2,967 |
| Aug 12, 2025 | 24.25 | 24.73 | 24.01 | 24.68 | 24.68 | 3.69% | 2,392 |
| Aug 11, 2025 | 23.80 | 23.90 | 23.51 | 23.80 | 23.80 | -0.16% | 1,027 |
| Aug 8, 2025 | 23.98 | 24.00 | 23.65 | 23.84 | 23.84 | 1.55% | 1,550 |
| Aug 7, 2025 | 24.10 | 24.20 | 23.23 | 23.48 | 23.48 | -3.15% | 1,413 |
| Aug 6, 2025 | 25.10 | 25.10 | 24.19 | 24.24 | 24.24 | -3.66% | 4,286 |
| Aug 5, 2025 | 25.04 | 25.34 | 24.86 | 25.16 | 25.16 | 2.04% | 1,767 |
| Aug 4, 2025 | 24.40 | 24.92 | 24.40 | 24.66 | 24.66 | 2.10% | 1,058 |
| Aug 1, 2025 | 24.00 | 24.61 | 23.82 | 24.15 | 24.15 | -0.83% | 5,350 |
| Jul 31, 2025 | 24.83 | 24.94 | 24.24 | 24.35 | 24.35 | -2.38% | 4,080 |
| Jul 30, 2025 | 24.67 | 25.07 | 24.67 | 24.95 | 24.95 | 0.52% | 2,339 |
| Jul 29, 2025 | 25.60 | 25.70 | 24.65 | 24.82 | 24.82 | -2.74% | 7,919 |
| Jul 28, 2025 | 26.01 | 26.01 | 25.32 | 25.52 | 25.52 | -0.09% | 9,935 |
| Jul 25, 2025 | 26.00 | 26.10 | 24.85 | 25.54 | 25.54 | -0.39% | 15,850 |
| Jul 24, 2025 | 33.92 | 33.92 | 24.88 | 25.64 | 25.64 | -19.61% | 51,001 |
| Jul 23, 2025 | 32.70 | 32.70 | 31.90 | 31.90 | 31.90 | 0.15% | 2,303 |
| Jul 22, 2025 | 31.63 | 32.20 | 31.35 | 31.85 | 31.85 | -0.99% | 999 |
| Jul 21, 2025 | 32.97 | 33.31 | 31.99 | 32.17 | 32.17 | 0.58% | 7,357 |
| Jul 18, 2025 | 32.50 | 32.69 | 31.98 | 31.98 | 31.98 | 0.33% | 1,518 |
| Jul 17, 2025 | 31.28 | 32.12 | 31.28 | 31.88 | 31.88 | 2.04% | 670 |
| Jul 16, 2025 | 31.61 | 31.90 | 30.63 | 31.24 | 31.24 | -1.49% | 1,469 |
| Jul 15, 2025 | 32.03 | 32.03 | 31.49 | 31.71 | 31.71 | 0.14% | 830 |
| Jul 14, 2025 | 31.49 | 31.83 | 31.37 | 31.67 | 31.67 | 0.50% | 553 |
| Jul 11, 2025 | 31.98 | 31.98 | 31.36 | 31.51 | 31.51 | -3.58% | 363 |
| Jul 10, 2025 | 31.35 | 32.68 | 31.35 | 32.68 | 32.68 | 4.84% | 699 |
| Jul 9, 2025 | 32.00 | 32.20 | 31.17 | 31.17 | 31.17 | -2.32% | 2,155 |
| Jul 8, 2025 | 32.10 | 32.65 | 31.91 | 31.91 | 31.91 | -0.57% | 1,596 |
| Jul 7, 2025 | 31.52 | 32.10 | 31.45 | 32.10 | 32.10 | 0.99% | 1,906 |
| Jul 3, 2025 | 31.69 | 31.91 | 31.30 | 31.78 | 31.78 | 1.99% | 1,629 |
| Jul 2, 2025 | 30.53 | 31.21 | 30.47 | 31.16 | 31.16 | 1.59% | 841 |
| Jul 1, 2025 | 30.17 | 30.69 | 30.17 | 30.67 | 30.67 | 1.19% | 391 |
| Jun 30, 2025 | 30.18 | 30.48 | 29.74 | 30.31 | 30.31 | 1.67% | 1,330 |
| Jun 27, 2025 | 29.69 | 30.26 | 29.65 | 29.82 | 29.82 | 0.92% | 7,875 |
| Jun 26, 2025 | 28.90 | 29.54 | 28.88 | 29.54 | 29.54 | 2.09% | 6,456 |
| Jun 25, 2025 | 29.00 | 29.04 | 28.77 | 28.94 | 28.94 | 0.40% | 242 |
| Jun 24, 2025 | 29.45 | 29.50 | 28.80 | 28.83 | 28.83 | 0.36% | 2,004 |
| Jun 23, 2025 | 28.25 | 28.91 | 28.25 | 28.72 | 28.72 | -0.52% | 689 |
| Jun 20, 2025 | 29.04 | 29.19 | 28.77 | 28.88 | 28.88 | -0.42% | 129 |
| Jun 18, 2025 | 28.66 | 29.10 | 28.65 | 29.00 | 29.00 | 1.89% | 210 |
| Jun 17, 2025 | 29.09 | 29.30 | 28.24 | 28.46 | 28.46 | -1.59% | 288 |
| Jun 16, 2025 | 28.79 | 29.40 | 28.59 | 28.92 | 28.92 | 0.06% | 625 |