Iridium Communications Inc. (LON:0JDO)
London · Delayed Price · Currency is GBP · Price in USD 48.85
+0.04 (0.08%)
Sep 25, 2026, 5:13 PM GMT
LON:0JDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 50.04 | 50.44 | 48.47 | 48.69 | - | -0.25% | 976 |
| Sep 24, 2026 | 48.30 | 49.18 | 47.28 | 48.81 | 48.81 | 1.14% | 511 |
| Sep 23, 2026 | 47.92 | 49.39 | 47.92 | 48.26 | 48.26 | -0.70% | 661 |
| Sep 22, 2026 | 49.16 | 49.38 | 47.92 | 48.60 | 48.60 | 1.29% | 1,408 |
| Sep 21, 2026 | 47.32 | 48.05 | 46.76 | 47.98 | 47.98 | 2.87% | 632 |
| Sep 18, 2026 | 47.50 | 48.23 | 46.60 | 46.64 | 46.64 | -1.85% | 434 |
| Sep 17, 2026 | 48.00 | 48.02 | 47.00 | 47.52 | 47.52 | 0.51% | 668 |
| Sep 16, 2026 | 47.23 | 47.72 | 46.00 | 47.28 | 47.28 | 1.22% | 1,271 |
| Sep 15, 2026 | 46.04 | 47.00 | 45.80 | 46.71 | 46.71 | 0.78% | 558 |
| Sep 14, 2026 | 46.30 | 47.00 | 46.15 | 46.50 | 46.35 | -2.04% | 828 |
| Sep 11, 2026 | 47.70 | 48.16 | 46.83 | 47.47 | 47.32 | 0.68% | 670 |
| Sep 10, 2026 | 46.57 | 47.84 | 46.15 | 47.15 | 47.00 | -0.38% | 800 |
| Sep 9, 2026 | 47.80 | 48.45 | 47.10 | 47.33 | 47.18 | -0.73% | 1,189 |
| Sep 8, 2026 | 47.91 | 47.91 | 46.75 | 47.68 | 47.53 | 0.93% | 976 |
| Sep 4, 2026 | 47.38 | 47.61 | 46.50 | 47.24 | 47.09 | 0.17% | 383 |
| Sep 3, 2026 | 47.22 | 47.88 | 46.83 | 47.16 | 47.01 | 0.47% | 1,784 |
| Sep 2, 2026 | 45.45 | 47.75 | 45.01 | 46.94 | 46.79 | 0.28% | 1,267 |
| Sep 1, 2026 | 45.71 | 47.00 | 45.71 | 46.81 | 46.66 | 0.45% | 545 |
| Aug 31, 2026 | 46.75 | 47.00 | 45.71 | 46.60 | 46.45 | -0.11% | 1,554 |
| Aug 28, 2026 | 47.50 | 48.57 | 46.46 | 46.65 | 46.50 | -1.44% | 1,047 |
| Aug 27, 2026 | 47.01 | 48.48 | 46.83 | 47.33 | 47.18 | 0.57% | 716 |
| Aug 26, 2026 | 45.87 | 47.57 | 45.87 | 47.06 | 46.91 | -0.11% | 156 |
| Aug 25, 2026 | 47.00 | 48.33 | 46.86 | 47.11 | 46.96 | -1.90% | 411 |
| Aug 24, 2026 | 49.39 | 49.39 | 47.55 | 48.02 | 47.87 | -1.72% | 564 |
| Aug 21, 2026 | 49.00 | 49.24 | 48.00 | 48.86 | 48.70 | 1.05% | 833 |
| Aug 20, 2026 | 47.76 | 48.70 | 47.76 | 48.35 | 48.19 | -0.70% | 1,062 |
| Aug 19, 2026 | 48.83 | 49.00 | 47.41 | 48.69 | 48.53 | -1.66% | 2,027 |
| Aug 18, 2026 | 49.85 | 49.86 | 48.61 | 49.51 | 49.35 | -1.04% | 823 |
| Aug 17, 2026 | 50.54 | 50.93 | 49.48 | 50.03 | 49.87 | 0.26% | 1,355 |
| Aug 14, 2026 | 49.95 | 51.38 | 49.40 | 49.90 | 49.74 | -0.26% | 3,304 |
| Aug 13, 2026 | 49.60 | 50.65 | 48.16 | 50.03 | 49.87 | 0.77% | 915 |
| Aug 12, 2026 | 51.00 | 51.00 | 49.32 | 49.65 | 49.49 | 1.20% | 519 |
| Aug 11, 2026 | 49.91 | 49.91 | 48.61 | 49.06 | 48.90 | -0.28% | 3,204 |
| Aug 10, 2026 | 49.81 | 51.38 | 49.19 | 49.20 | 49.04 | -1.13% | 1,126 |
| Aug 7, 2026 | 48.50 | 50.25 | 48.08 | 49.76 | 49.60 | 2.85% | 1,397 |
| Aug 6, 2026 | 46.94 | 49.98 | 46.94 | 48.38 | 48.22 | -0.58% | 1,088 |
| Aug 5, 2026 | 49.12 | 49.99 | 48.56 | 48.66 | 48.50 | -2.35% | 587 |
| Aug 4, 2026 | 48.94 | 49.83 | 47.46 | 49.83 | 49.67 | 3.17% | 2,286 |
| Aug 3, 2026 | 48.30 | 48.63 | 46.21 | 48.30 | 48.14 | 2.79% | 505 |
| Jul 31, 2026 | 48.39 | 48.39 | 46.18 | 46.99 | 46.84 | 2.71% | 764 |
| Jul 30, 2026 | 45.00 | 46.10 | 43.89 | 45.75 | 45.60 | 1.49% | 5,133 |
| Jul 29, 2026 | 44.51 | 45.52 | 44.36 | 45.08 | 44.93 | -0.38% | 1,053 |
| Jul 28, 2026 | 45.37 | 47.00 | 44.22 | 45.25 | 45.10 | -1.01% | 647 |
| Jul 27, 2026 | 45.65 | 47.00 | 45.38 | 45.71 | 45.56 | -0.48% | 2,414 |
| Jul 24, 2026 | 48.38 | 48.38 | 45.64 | 45.93 | 45.78 | -2.21% | 2,082 |
| Jul 23, 2026 | 46.23 | 47.40 | 46.16 | 46.97 | 46.82 | -1.05% | 1,123 |
| Jul 22, 2026 | 48.58 | 48.76 | 46.66 | 47.47 | 47.32 | 0.15% | 4,611 |
| Jul 21, 2026 | 46.20 | 47.47 | 45.55 | 47.40 | 47.25 | 1.28% | 1,126 |
| Jul 20, 2026 | 46.20 | 47.52 | 46.09 | 46.80 | 46.65 | -0.66% | 649 |
| Jul 17, 2026 | 46.01 | 47.57 | 45.00 | 47.11 | 46.96 | 1.29% | 1,479 |