Roku, Inc. (LON:0KXI)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 161.16
-0.24 (-0.15%)
At close: Nov 9, 2026
LON:0KXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | -0.15% | 141 |
| Nov 6, 2026 | 157.42 | 162.14 | 157.42 | 161.40 | 161.40 | 0.50% | 624 |
| Nov 5, 2026 | 162.45 | 165.00 | 160.16 | 160.60 | 160.60 | -1.27% | 1,033 |
| Nov 4, 2026 | 160.00 | 163.00 | 157.50 | 162.66 | 162.66 | 1.01% | 2,046 |
| Nov 3, 2026 | 155.95 | 161.25 | 153.00 | 161.03 | 161.03 | 3.14% | 1,751 |
| Nov 2, 2026 | 156.29 | 158.77 | 153.91 | 156.13 | 156.13 | 0.82% | 564 |
| Oct 30, 2026 | 153.73 | 156.78 | 153.73 | 154.86 | 154.86 | -0.99% | 1,390 |
| Oct 29, 2026 | 153.84 | 156.41 | 153.65 | 156.41 | 156.41 | 0.82% | 388 |
| Oct 28, 2026 | 158.15 | 158.15 | 153.91 | 155.15 | 155.15 | -0.97% | 495 |
| Oct 27, 2026 | 154.98 | 158.48 | 154.98 | 156.66 | 156.66 | -0.23% | 371 |
| Oct 26, 2026 | 156.97 | 159.93 | 156.97 | 157.03 | 157.03 | -1.37% | 301 |
| Oct 23, 2026 | 159.56 | 160.20 | 157.00 | 159.21 | 159.21 | 0.09% | 470 |
| Oct 22, 2026 | 155.09 | 159.81 | 155.09 | 159.07 | 159.07 | 0.73% | 386 |
| Oct 21, 2026 | 157.55 | 158.25 | 155.95 | 157.93 | 157.93 | 0.37% | 375 |
| Oct 20, 2026 | 154.96 | 157.35 | 154.77 | 157.35 | 157.35 | 1.51% | 599 |
| Oct 19, 2026 | 156.16 | 156.74 | 153.21 | 155.01 | 155.01 | 0.54% | 491 |
| Oct 16, 2026 | 153.90 | 158.00 | 153.90 | 154.18 | 154.18 | -0.51% | 1,091 |
| Oct 15, 2026 | 150.69 | 155.07 | 150.00 | 154.97 | 154.97 | 1.96% | 312 |
| Oct 14, 2026 | 151.00 | 153.38 | 151.00 | 151.99 | 151.99 | -0.93% | 189 |
| Oct 13, 2026 | 151.91 | 153.52 | 151.91 | 153.42 | 153.42 | 0.10% | 573 |
| Oct 12, 2026 | 152.85 | 153.50 | 151.20 | 153.26 | 153.26 | -0.08% | 262 |
| Oct 9, 2026 | 154.00 | 154.99 | 151.87 | 153.39 | 153.39 | -0.32% | 247 |
| Oct 8, 2026 | 150.73 | 154.73 | 150.73 | 153.88 | 153.88 | 0.48% | 392 |
| Oct 7, 2026 | 154.00 | 154.00 | 151.00 | 153.14 | 153.14 | 0.91% | 1,037 |
| Oct 6, 2026 | 154.00 | 154.99 | 151.30 | 151.76 | 151.76 | -0.89% | 320 |
| Oct 5, 2026 | 154.96 | 154.96 | 151.12 | 153.12 | 153.12 | 0.50% | 1,954 |
| Oct 2, 2026 | 152.00 | 152.51 | 149.50 | 152.36 | 152.36 | 1.04% | 781 |
| Oct 1, 2026 | 153.51 | 153.51 | 150.22 | 150.79 | 150.79 | -1.32% | 442 |
| Sep 30, 2026 | 151.00 | 153.44 | 150.69 | 152.80 | 152.80 | 0.43% | 422 |
| Sep 29, 2026 | 152.00 | 152.99 | 151.80 | 152.14 | 152.14 | -0.58% | 895 |
| Sep 28, 2026 | 152.68 | 153.36 | 151.00 | 153.03 | 153.03 | 0.13% | 292 |
| Sep 25, 2026 | 152.46 | 155.01 | 152.37 | 152.83 | 152.83 | -0.48% | 89 |
| Sep 24, 2026 | 151.00 | 154.18 | 151.00 | 153.56 | 153.56 | 0.43% | 399 |
| Sep 23, 2026 | 153.41 | 154.01 | 152.77 | 152.91 | 152.91 | -0.59% | 160 |
| Sep 22, 2026 | 153.00 | 156.00 | 153.00 | 153.82 | 153.82 | -0.14% | 304 |
| Sep 21, 2026 | 152.90 | 155.77 | 152.90 | 154.03 | 154.03 | 0.16% | 1,089 |
| Sep 18, 2026 | 154.38 | 156.38 | 152.73 | 153.79 | 153.79 | -0.56% | 831 |
| Sep 17, 2026 | 156.50 | 157.40 | 153.99 | 154.66 | 154.66 | -0.74% | 162 |
| Sep 16, 2026 | 155.90 | 157.50 | 155.62 | 155.81 | 155.81 | -0.98% | 248 |
| Sep 15, 2026 | 156.24 | 157.62 | 155.90 | 157.35 | 157.35 | 0.07% | 138 |
| Sep 14, 2026 | 155.00 | 157.30 | 152.69 | 157.24 | 157.24 | 1.75% | 554 |
| Sep 11, 2026 | 154.15 | 155.02 | 154.15 | 154.53 | 154.53 | 0.52% | 258 |
| Sep 10, 2026 | 150.95 | 154.45 | 150.95 | 153.73 | 153.73 | 0.50% | 130 |
| Sep 9, 2026 | 152.74 | 155.00 | 152.49 | 152.96 | 152.96 | -1.11% | 1,297 |
| Sep 8, 2026 | 154.58 | 155.60 | 152.32 | 154.68 | 154.68 | -0.83% | 1,152 |
| Sep 4, 2026 | 156.40 | 158.55 | 155.64 | 155.98 | 155.98 | -1.34% | 280 |
| Sep 3, 2026 | 157.70 | 158.87 | 155.75 | 158.10 | 158.10 | 0.03% | 447 |
| Sep 2, 2026 | 154.03 | 158.95 | 154.03 | 158.05 | 158.05 | 1.43% | 605 |
| Sep 1, 2026 | 158.10 | 158.10 | 155.59 | 155.82 | 155.82 | -0.65% | 1,718 |
| Aug 31, 2026 | 158.00 | 161.44 | 154.92 | 156.85 | 156.85 | -0.67% | 383 |