Roku, Inc. (LON:0KXI)
London · Delayed Price · Currency is GBP · Price in USD 110.63
-0.34 (-0.30%)
At close: Dec 19, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 109.66 | 113.50 | 109.14 | 111.98 | 111.98 | 1.22% | 2,671 |
| Dec 19, 2025 | 110.45 | 112.33 | 109.99 | 110.63 | 110.63 | -0.30% | 710 |
| Dec 18, 2025 | 105.06 | 112.49 | 105.06 | 110.97 | 110.97 | 1.22% | 1,887 |
| Dec 17, 2025 | 110.68 | 112.03 | 109.63 | 109.63 | 109.63 | 0.51% | 2,826 |
| Dec 16, 2025 | 110.30 | 115.00 | 106.62 | 109.07 | 109.07 | -0.56% | 9,386 |
| Dec 15, 2025 | 107.30 | 109.97 | 107.25 | 109.68 | 109.68 | 1.25% | 482 |
| Dec 12, 2025 | 109.68 | 110.00 | 106.57 | 108.33 | 108.33 | 1.68% | 667 |
| Dec 11, 2025 | 104.04 | 112.28 | 104.04 | 106.54 | 106.54 | 1.77% | 10,883 |
| Dec 10, 2025 | 105.99 | 105.99 | 102.90 | 104.69 | 104.69 | -0.17% | 239 |
| Dec 9, 2025 | 101.39 | 104.94 | 101.23 | 104.87 | 104.87 | 4.16% | 1,606 |
| Dec 8, 2025 | 100.50 | 102.75 | 100.28 | 100.68 | 100.68 | 0.69% | 1,627 |
| Dec 5, 2025 | 95.00 | 101.28 | 91.50 | 100.00 | 99.99 | 5.53% | 1,270 |
| Dec 4, 2025 | 93.58 | 95.87 | 91.79 | 94.75 | 94.75 | 1.98% | 6,068 |
| Dec 3, 2025 | 97.00 | 97.62 | 92.00 | 92.91 | 92.91 | -5.82% | 2,368 |
| Dec 2, 2025 | 96.52 | 99.05 | 95.87 | 98.65 | 98.65 | 2.09% | 195 |
| Dec 1, 2025 | 95.75 | 96.63 | 94.21 | 96.63 | 96.63 | -0.07% | 212 |
| Nov 28, 2025 | 95.70 | 96.81 | 94.72 | 96.69 | 96.69 | 0.37% | 247 |
| Nov 26, 2025 | 95.60 | 97.58 | 95.00 | 96.34 | 96.34 | 2.39% | 978 |
| Nov 25, 2025 | 93.00 | 95.46 | 93.00 | 94.09 | 94.09 | 0.71% | 1,241 |
| Nov 24, 2025 | 94.36 | 94.55 | 92.60 | 93.43 | 93.43 | -0.26% | 596 |
| Nov 21, 2025 | 91.36 | 93.67 | 90.82 | 93.67 | 93.67 | 2.49% | 267 |
| Nov 20, 2025 | 95.22 | 97.44 | 91.00 | 91.40 | 91.40 | -2.01% | 1,506 |
| Nov 19, 2025 | 95.25 | 95.76 | 92.71 | 93.27 | 93.27 | -2.86% | 174 |
| Nov 18, 2025 | 95.57 | 96.01 | 93.03 | 96.01 | 96.01 | -1.00% | 3,237 |
| Nov 17, 2025 | 99.03 | 99.49 | 96.98 | 96.98 | 96.98 | -3.06% | 950 |
| Nov 14, 2025 | 98.24 | 102.73 | 95.80 | 100.04 | 100.04 | 1.57% | 3,861 |
| Nov 13, 2025 | 104.53 | 104.75 | 97.84 | 98.49 | 98.49 | -7.07% | 2,727 |
| Nov 12, 2025 | 107.97 | 107.97 | 105.54 | 105.99 | 105.99 | -0.53% | 1,668 |
| Nov 11, 2025 | 104.59 | 107.33 | 104.59 | 106.56 | 106.56 | 0.61% | 1,844 |
| Nov 10, 2025 | 103.80 | 106.51 | 101.32 | 105.91 | 105.91 | 5.32% | 3,451 |
| Nov 7, 2025 | 101.63 | 102.90 | 98.73 | 100.56 | 100.56 | -6.11% | 4,741 |
| Nov 6, 2025 | 108.20 | 108.50 | 104.20 | 107.11 | 107.11 | -0.46% | 4,352 |
| Nov 5, 2025 | 107.00 | 108.79 | 104.54 | 107.61 | 107.61 | 2.15% | 1,507 |
| Nov 4, 2025 | 106.49 | 106.73 | 102.73 | 105.35 | 105.35 | -4.00% | 1,268 |
| Nov 3, 2025 | 108.76 | 111.00 | 106.35 | 109.74 | 109.74 | 1.50% | 6,239 |
| Oct 31, 2025 | 95.27 | 116.65 | 94.80 | 108.12 | 108.12 | 7.69% | 34,640 |
| Oct 30, 2025 | 97.50 | 103.00 | 96.91 | 100.39 | 100.39 | 1.98% | 4,949 |
| Oct 29, 2025 | 99.49 | 99.49 | 95.97 | 98.44 | 98.44 | -0.74% | 1,102 |
| Oct 28, 2025 | 98.56 | 99.88 | 98.41 | 99.17 | 99.17 | -0.02% | 1,324 |
| Oct 27, 2025 | 97.56 | 99.43 | 96.81 | 99.19 | 99.19 | 1.59% | 1,717 |
| Oct 24, 2025 | 98.40 | 100.39 | 97.31 | 97.64 | 97.64 | -0.80% | 1,257 |
| Oct 23, 2025 | 95.20 | 98.59 | 95.20 | 98.43 | 98.43 | 5.04% | 1,262 |
| Oct 22, 2025 | 97.15 | 97.90 | 93.39 | 93.71 | 93.71 | -4.83% | 527 |
| Oct 21, 2025 | 96.15 | 99.06 | 95.90 | 98.47 | 98.47 | 1.86% | 803 |
| Oct 20, 2025 | 94.25 | 96.67 | 94.25 | 96.67 | 96.67 | 2.88% | 2,073 |
| Oct 17, 2025 | 92.49 | 95.53 | 92.49 | 93.97 | 93.97 | -1.39% | 2,104 |
| Oct 16, 2025 | 99.00 | 99.80 | 94.67 | 95.29 | 95.29 | -2.45% | 1,196 |
| Oct 15, 2025 | 95.39 | 97.68 | 94.88 | 97.68 | 97.68 | 2.94% | 1,353 |
| Oct 14, 2025 | 91.48 | 94.89 | 91.30 | 94.89 | 94.89 | 1.41% | 516 |
| Oct 13, 2025 | 94.50 | 95.00 | 92.90 | 93.57 | 93.57 | -0.12% | 3,220 |