Iridium Communications Inc. (LON:0JDO)
London · Delayed Price · Currency is GBP · Price in USD 17.38
-0.41 (-2.31%)
At close: Oct 28, 2025
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.26 | 17.42 | 16.87 | 17.04 | 17.04 | -1.95% | 5,694 |
| Oct 28, 2025 | 18.00 | 18.00 | 17.37 | 17.38 | 17.38 | -2.31% | 6,432 |
| Oct 27, 2025 | 18.27 | 18.27 | 17.45 | 17.79 | 17.79 | -2.09% | 6,713 |
| Oct 24, 2025 | 18.60 | 18.60 | 17.67 | 18.17 | 18.17 | 0.24% | 16,104 |
| Oct 23, 2025 | 19.94 | 20.40 | 17.55 | 18.13 | 18.13 | -6.43% | 29,681 |
| Oct 22, 2025 | 18.90 | 19.44 | 18.54 | 19.37 | 19.37 | 0.31% | 20,669 |
| Oct 21, 2025 | 18.77 | 19.77 | 18.77 | 19.31 | 19.31 | 1.85% | 9,614 |
| Oct 20, 2025 | 18.93 | 19.15 | 18.79 | 18.96 | 18.96 | 2.75% | 1,478 |
| Oct 17, 2025 | 18.26 | 18.68 | 18.26 | 18.45 | 18.45 | -2.72% | 734 |
| Oct 16, 2025 | 19.35 | 19.35 | 18.90 | 18.97 | 18.97 | -0.74% | 6,240 |
| Oct 15, 2025 | 19.23 | 19.51 | 18.89 | 19.11 | 19.11 | -0.16% | 1,735 |
| Oct 14, 2025 | 18.46 | 19.18 | 18.41 | 19.14 | 19.14 | 2.18% | 3,409 |
| Oct 13, 2025 | 18.98 | 19.23 | 18.73 | 18.73 | 18.73 | 2.18% | 3,232 |
| Oct 10, 2025 | 19.72 | 19.72 | 18.33 | 18.33 | 18.33 | -7.18% | 7,932 |
| Oct 9, 2025 | 19.75 | 19.94 | 19.50 | 19.75 | 19.75 | 0.46% | 6,500 |
| Oct 8, 2025 | 19.56 | 19.85 | 19.38 | 19.66 | 19.66 | 0.62% | 4,121 |
| Oct 7, 2025 | 20.50 | 20.50 | 19.35 | 19.54 | 19.54 | -0.67% | 10,523 |
| Oct 6, 2025 | 18.95 | 19.67 | 18.84 | 19.67 | 19.67 | 6.07% | 13,915 |
| Oct 3, 2025 | 18.65 | 18.82 | 18.41 | 18.55 | 18.55 | 0.68% | 9,889 |
| Oct 2, 2025 | 17.78 | 18.48 | 17.71 | 18.42 | 18.42 | 4.69% | 18,328 |
| Oct 1, 2025 | 17.46 | 17.72 | 17.31 | 17.60 | 17.60 | 0.95% | 10,730 |
| Sep 30, 2025 | 17.27 | 17.43 | 17.13 | 17.43 | 17.43 | 0.35% | 6,802 |
| Sep 29, 2025 | 17.76 | 17.78 | 17.32 | 17.37 | 17.37 | -4.83% | 7,373 |
| Sep 26, 2025 | 17.36 | 18.34 | 17.34 | 18.25 | 18.25 | 6.05% | 11,494 |
| Sep 25, 2025 | 17.28 | 17.41 | 17.20 | 17.21 | 17.21 | -1.24% | 6,345 |
| Sep 24, 2025 | 17.76 | 17.79 | 17.42 | 17.43 | 17.43 | -2.16% | 3,227 |
| Sep 23, 2025 | 18.18 | 18.25 | 17.81 | 17.81 | 17.81 | -2.31% | 16,401 |
| Sep 22, 2025 | 18.06 | 18.27 | 17.83 | 18.23 | 18.23 | 0.72% | 6,104 |
| Sep 19, 2025 | 18.82 | 18.82 | 18.09 | 18.10 | 18.10 | -3.49% | 6,577 |
| Sep 18, 2025 | 18.78 | 18.79 | 18.29 | 18.76 | 18.76 | 0.18% | 3,865 |
| Sep 17, 2025 | 18.14 | 18.79 | 18.14 | 18.72 | 18.72 | 3.21% | 10,330 |
| Sep 16, 2025 | 18.19 | 18.28 | 17.87 | 18.14 | 18.14 | 0.77% | 2,082 |
| Sep 15, 2025 | 18.05 | 18.20 | 17.95 | 18.00 | 18.00 | 1.18% | 5,676 |
| Sep 12, 2025 | 18.39 | 18.46 | 17.77 | 17.79 | 17.64 | -3.78% | 13,962 |
| Sep 11, 2025 | 18.10 | 18.52 | 17.10 | 18.49 | 18.33 | -0.84% | 7,076 |
| Sep 10, 2025 | 19.33 | 19.40 | 18.58 | 18.65 | 18.49 | -3.22% | 16,251 |
| Sep 9, 2025 | 21.75 | 21.87 | 19.11 | 19.27 | 19.10 | -12.89% | 26,631 |
| Sep 8, 2025 | 24.99 | 24.99 | 22.00 | 22.12 | 21.93 | -11.83% | 11,412 |
| Sep 5, 2025 | 24.80 | 25.15 | 24.73 | 25.08 | 24.87 | 3.48% | 1,856 |
| Sep 4, 2025 | 24.63 | 24.85 | 24.24 | 24.24 | 24.03 | -1.05% | 2,480 |
| Sep 3, 2025 | 24.74 | 24.94 | 24.50 | 24.50 | 24.29 | -0.43% | 1,919 |
| Sep 2, 2025 | 24.65 | 24.96 | 24.49 | 24.60 | 24.39 | -0.77% | 1,174 |
| Aug 29, 2025 | 24.38 | 24.79 | 24.38 | 24.79 | 24.58 | 0.61% | 618 |
| Aug 28, 2025 | 25.06 | 25.06 | 24.39 | 24.64 | 24.43 | -2.16% | 616 |
| Aug 27, 2025 | 24.58 | 25.26 | 24.50 | 25.19 | 24.97 | 1.63% | 997 |
| Aug 26, 2025 | 24.58 | 25.22 | 24.58 | 24.78 | 24.57 | -0.45% | 1,037 |
| Aug 25, 2025 | 24.98 | 25.05 | 24.68 | 24.89 | 24.68 | -0.67% | 599 |
| Aug 22, 2025 | 24.30 | 25.06 | 24.30 | 25.06 | 24.85 | 4.34% | 1,870 |
| Aug 21, 2025 | 23.96 | 24.09 | 23.71 | 24.02 | 23.82 | 0.66% | 2,319 |
| Aug 20, 2025 | 23.88 | 24.00 | 23.76 | 23.86 | 23.66 | -1.01% | 876 |