Roku, Inc. (LON:0KXI)
London · Delayed Price · Currency is GBP · Price in USD 93.69
-4.83 (-4.91%)
At close: Oct 10, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 97.16 | 98.20 | 92.56 | 93.69 | 93.69 | -4.91% | 6,750 |
| Oct 9, 2025 | 100.50 | 101.28 | 98.25 | 98.52 | 98.52 | -2.09% | 1,541 |
| Oct 8, 2025 | 101.60 | 102.22 | 98.81 | 100.63 | 100.63 | -2.13% | 2,465 |
| Oct 7, 2025 | 105.12 | 106.68 | 101.22 | 102.82 | 102.82 | -2.03% | 1,373 |
| Oct 6, 2025 | 104.08 | 105.05 | 100.99 | 104.95 | 104.95 | 1.93% | 2,364 |
| Oct 3, 2025 | 104.61 | 104.78 | 102.36 | 102.97 | 102.97 | -2.08% | 1,171 |
| Oct 2, 2025 | 105.00 | 105.20 | 103.15 | 105.15 | 105.15 | 1.38% | 1,231 |
| Oct 1, 2025 | 99.13 | 104.10 | 99.02 | 103.72 | 103.72 | 5.01% | 5,549 |
| Sep 30, 2025 | 99.89 | 101.28 | 97.95 | 98.77 | 98.77 | -1.46% | 2,529 |
| Sep 29, 2025 | 100.47 | 101.16 | 99.25 | 100.23 | 100.23 | 1.91% | 3,091 |
| Sep 26, 2025 | 97.50 | 98.86 | 97.50 | 98.35 | 98.35 | 0.54% | 287 |
| Sep 25, 2025 | 96.59 | 98.24 | 95.43 | 97.82 | 97.82 | -0.10% | 741 |
| Sep 24, 2025 | 99.46 | 99.99 | 97.92 | 97.92 | 97.92 | -2.61% | 835 |
| Sep 23, 2025 | 99.52 | 101.75 | 97.93 | 100.54 | 100.54 | 0.49% | 1,051 |
| Sep 22, 2025 | 102.12 | 102.88 | 100.03 | 100.06 | 100.06 | -0.67% | 3,947 |
| Sep 19, 2025 | 98.88 | 101.60 | 98.70 | 100.73 | 100.73 | 1.89% | 1,504 |
| Sep 18, 2025 | 100.05 | 100.40 | 97.85 | 98.86 | 98.86 | 0.20% | 1,767 |
| Sep 17, 2025 | 97.87 | 99.75 | 97.40 | 98.67 | 98.67 | 1.21% | 2,449 |
| Sep 16, 2025 | 96.96 | 98.35 | 95.35 | 97.49 | 97.49 | 2.91% | 4,158 |
| Sep 15, 2025 | 95.05 | 95.37 | 93.35 | 94.73 | 94.73 | 1.86% | 2,889 |
| Sep 12, 2025 | 96.31 | 97.10 | 92.40 | 93.00 | 93.00 | -2.46% | 9,924 |
| Sep 11, 2025 | 94.94 | 96.83 | 94.50 | 95.34 | 95.34 | 0.92% | 5,082 |
| Sep 10, 2025 | 97.04 | 97.57 | 92.98 | 94.47 | 94.47 | -2.87% | 3,635 |
| Sep 9, 2025 | 99.65 | 101.03 | 97.08 | 97.26 | 97.26 | -2.12% | 5,789 |
| Sep 8, 2025 | 95.84 | 99.37 | 95.84 | 99.37 | 99.37 | 3.75% | 3,126 |
| Sep 5, 2025 | 98.50 | 99.30 | 95.70 | 95.78 | 95.78 | -1.65% | 1,298 |
| Sep 4, 2025 | 99.49 | 99.95 | 96.93 | 97.39 | 97.39 | -0.38% | 3,487 |
| Sep 3, 2025 | 96.50 | 98.23 | 96.08 | 97.76 | 97.76 | 2.88% | 6,883 |
| Sep 2, 2025 | 94.10 | 96.00 | 92.75 | 95.02 | 95.02 | -1.31% | 765 |
| Aug 29, 2025 | 97.58 | 97.98 | 95.74 | 96.29 | 96.29 | -0.96% | 997 |
| Aug 28, 2025 | 96.98 | 97.86 | 96.36 | 97.22 | 97.22 | 1.04% | 769 |
| Aug 27, 2025 | 95.37 | 96.42 | 95.37 | 96.22 | 96.22 | 1.09% | 1,505 |
| Aug 26, 2025 | 93.50 | 95.70 | 93.50 | 95.18 | 95.18 | 1.15% | 2,226 |
| Aug 25, 2025 | 94.16 | 95.96 | 93.54 | 94.10 | 94.10 | - | 2,902 |
| Aug 22, 2025 | 90.54 | 95.62 | 90.40 | 94.10 | 94.10 | 3.90% | 5,895 |
| Aug 21, 2025 | 88.14 | 90.67 | 87.61 | 90.57 | 90.57 | 2.45% | 1,574 |
| Aug 20, 2025 | 88.11 | 88.90 | 86.69 | 88.41 | 88.41 | -1.37% | 970 |
| Aug 19, 2025 | 92.97 | 92.97 | 89.09 | 89.64 | 89.64 | -2.40% | 2,324 |
| Aug 18, 2025 | 91.54 | 92.05 | 90.54 | 91.84 | 91.84 | 1.03% | 2,262 |
| Aug 15, 2025 | 88.20 | 91.33 | 87.65 | 90.91 | 90.91 | 4.42% | 4,094 |
| Aug 14, 2025 | 88.00 | 88.63 | 86.27 | 87.06 | 87.06 | -0.11% | 1,335 |
| Aug 13, 2025 | 84.75 | 88.34 | 84.50 | 87.15 | 87.15 | 4.27% | 4,899 |
| Aug 12, 2025 | 82.98 | 84.37 | 82.55 | 83.58 | 83.58 | 2.28% | 2,543 |
| Aug 11, 2025 | 83.65 | 83.77 | 81.50 | 81.72 | 81.72 | -0.48% | 1,613 |
| Aug 8, 2025 | 82.80 | 82.83 | 81.30 | 82.11 | 82.11 | -0.25% | 9,315 |
| Aug 7, 2025 | 85.59 | 85.91 | 81.73 | 82.32 | 82.32 | -3.41% | 4,859 |
| Aug 6, 2025 | 83.75 | 86.63 | 83.09 | 85.22 | 85.22 | 1.37% | 3,500 |
| Aug 5, 2025 | 85.12 | 86.55 | 82.54 | 84.07 | 84.07 | -2.36% | 9,312 |
| Aug 4, 2025 | 81.77 | 86.27 | 81.01 | 86.11 | 86.11 | 7.94% | 6,460 |
| Aug 1, 2025 | 88.51 | 91.00 | 79.41 | 79.77 | 79.77 | -14.88% | 29,600 |