Iridium Communications Inc. (LON:0JDO)
London · Delayed Price · Currency is GBP · Price in USD 17.79
-0.70 (-3.78%)
At close: Sep 12, 2025
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 24.82 | 24.82 | 24.10 | 24.10 | 23.90 | -3.12% | 4,189 |
| Aug 18, 2025 | 24.94 | 25.29 | 24.79 | 24.88 | 24.67 | -0.79% | 1,193 |
| Aug 15, 2025 | 25.00 | 25.32 | 24.96 | 25.08 | 24.87 | 1.41% | 1,477 |
| Aug 14, 2025 | 25.10 | 25.10 | 24.57 | 24.73 | 24.52 | 1.04% | 3,525 |
| Aug 13, 2025 | 24.57 | 24.85 | 24.48 | 24.48 | 24.27 | -0.83% | 2,967 |
| Aug 12, 2025 | 24.25 | 24.73 | 24.01 | 24.68 | 24.47 | 3.69% | 2,392 |
| Aug 11, 2025 | 23.80 | 23.90 | 23.51 | 23.80 | 23.60 | -0.16% | 1,027 |
| Aug 8, 2025 | 23.98 | 24.00 | 23.65 | 23.84 | 23.64 | 1.55% | 1,550 |
| Aug 7, 2025 | 24.10 | 24.20 | 23.23 | 23.48 | 23.28 | -3.15% | 1,413 |
| Aug 6, 2025 | 25.10 | 25.10 | 24.19 | 24.24 | 24.03 | -3.66% | 4,286 |
| Aug 5, 2025 | 25.04 | 25.34 | 24.86 | 25.16 | 24.95 | 2.04% | 1,767 |
| Aug 4, 2025 | 24.40 | 24.92 | 24.40 | 24.66 | 24.45 | 2.10% | 1,058 |
| Aug 1, 2025 | 24.00 | 24.61 | 23.82 | 24.15 | 23.95 | -0.83% | 5,350 |
| Jul 31, 2025 | 24.83 | 24.94 | 24.24 | 24.35 | 24.15 | -2.38% | 4,080 |
| Jul 30, 2025 | 24.67 | 25.07 | 24.67 | 24.95 | 24.74 | 0.52% | 2,339 |
| Jul 29, 2025 | 25.60 | 25.70 | 24.65 | 24.82 | 24.61 | -2.74% | 7,919 |
| Jul 28, 2025 | 26.01 | 26.01 | 25.32 | 25.52 | 25.30 | -0.09% | 9,935 |
| Jul 25, 2025 | 26.00 | 26.10 | 24.85 | 25.54 | 25.32 | -0.39% | 15,850 |
| Jul 24, 2025 | 33.92 | 33.92 | 24.88 | 25.64 | 25.42 | -19.61% | 51,001 |
| Jul 23, 2025 | 32.70 | 32.70 | 31.90 | 31.90 | 31.63 | 0.15% | 2,303 |
| Jul 22, 2025 | 31.63 | 32.20 | 31.35 | 31.85 | 31.58 | -0.99% | 999 |
| Jul 21, 2025 | 32.97 | 33.31 | 31.99 | 32.17 | 31.90 | 0.58% | 7,357 |
| Jul 18, 2025 | 32.50 | 32.69 | 31.98 | 31.98 | 31.71 | 0.33% | 1,518 |
| Jul 17, 2025 | 31.28 | 32.12 | 31.28 | 31.88 | 31.61 | 2.04% | 670 |
| Jul 16, 2025 | 31.61 | 31.90 | 30.63 | 31.24 | 30.98 | -1.49% | 1,469 |
| Jul 15, 2025 | 32.03 | 32.03 | 31.49 | 31.71 | 31.45 | 0.14% | 830 |
| Jul 14, 2025 | 31.49 | 31.83 | 31.37 | 31.67 | 31.40 | 0.50% | 553 |
| Jul 11, 2025 | 31.98 | 31.98 | 31.36 | 31.51 | 31.24 | -3.58% | 363 |
| Jul 10, 2025 | 31.35 | 32.68 | 31.35 | 32.68 | 32.40 | 4.84% | 699 |
| Jul 9, 2025 | 32.00 | 32.20 | 31.17 | 31.17 | 30.91 | -2.32% | 2,155 |