Roku, Inc. (LON:0KXI)
London · Delayed Price · Currency is GBP · Price in USD 99.19
+1.70 (1.74%)
At close: Sep 17, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 92.80 | 95.05 | 92.41 | 93.71 | 93.71 | 1.51% | 3,387 |
| Jul 30, 2025 | 90.88 | 92.63 | 90.59 | 92.32 | 92.32 | 2.45% | 1,884 |
| Jul 29, 2025 | 95.37 | 95.37 | 88.92 | 90.11 | 90.11 | -4.65% | 2,669 |
| Jul 28, 2025 | 91.00 | 94.52 | 90.92 | 94.51 | 94.51 | 5.21% | 5,954 |
| Jul 25, 2025 | 90.10 | 90.49 | 89.44 | 89.83 | 89.83 | -0.84% | 1,239 |
| Jul 24, 2025 | 90.00 | 91.12 | 89.66 | 90.59 | 90.59 | 0.66% | 2,498 |
| Jul 23, 2025 | 88.88 | 90.33 | 88.64 | 90.00 | 90.00 | 0.27% | 1,560 |
| Jul 22, 2025 | 90.65 | 91.04 | 88.40 | 89.76 | 89.76 | -2.43% | 3,108 |
| Jul 21, 2025 | 94.71 | 95.16 | 91.35 | 91.99 | 91.99 | -1.86% | 3,670 |
| Jul 18, 2025 | 92.25 | 93.73 | 90.95 | 93.73 | 93.73 | 3.30% | 1,435 |
| Jul 17, 2025 | 91.50 | 92.27 | 90.61 | 90.74 | 90.74 | 0.59% | 1,679 |
| Jul 16, 2025 | 89.05 | 91.11 | 88.55 | 90.21 | 90.21 | -0.43% | 3,404 |
| Jul 15, 2025 | 90.20 | 90.97 | 90.00 | 90.59 | 90.59 | 0.64% | 311 |
| Jul 14, 2025 | 88.92 | 90.61 | 88.92 | 90.02 | 90.02 | 0.35% | 2,724 |
| Jul 11, 2025 | 89.35 | 90.50 | 88.58 | 89.71 | 89.71 | -0.80% | 922 |
| Jul 10, 2025 | 90.29 | 91.60 | 88.45 | 90.43 | 90.43 | 2.47% | 3,416 |
| Jul 9, 2025 | 88.59 | 88.59 | 87.44 | 88.25 | 88.25 | 0.20% | 886 |
| Jul 8, 2025 | 88.50 | 89.20 | 87.27 | 88.07 | 88.07 | 0.15% | 1,235 |