iRobot Corporation (LON:0R38)
London · Delayed Price · Currency is GBP · Price in USD 3.699
+0.268 (7.80%)
At close: Aug 13, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 3.52 | 3.61 | 3.39 | 3.43 | 3.43 | -5.19% | 30,137 |
| Aug 11, 2025 | 3.75 | 3.93 | 3.60 | 3.62 | 3.62 | -4.51% | 11,952 |
| Aug 8, 2025 | 3.90 | 4.05 | 3.77 | 3.79 | 3.79 | -3.78% | 26,565 |
| Aug 7, 2025 | 4.40 | 4.45 | 3.89 | 3.94 | 3.94 | -7.51% | 18,962 |
| Aug 6, 2025 | 4.48 | 4.50 | 4.17 | 4.26 | 4.26 | -3.62% | 14,762 |
| Aug 5, 2025 | 4.16 | 4.56 | 4.16 | 4.42 | 4.42 | 8.60% | 26,290 |
| Aug 4, 2025 | 4.00 | 4.07 | 3.95 | 4.07 | 4.07 | 3.30% | 3,142 |
| Aug 1, 2025 | 4.10 | 4.10 | 3.83 | 3.94 | 3.94 | -6.19% | 20,411 |
| Jul 31, 2025 | 4.27 | 4.37 | 4.19 | 4.20 | 4.20 | -1.43% | 54,915 |
| Jul 30, 2025 | 4.41 | 4.42 | 4.26 | 4.26 | 4.26 | -3.38% | 12,387 |
| Jul 29, 2025 | 4.89 | 4.89 | 4.36 | 4.41 | 4.41 | -7.93% | 40,524 |
| Jul 28, 2025 | 5.00 | 5.15 | 4.78 | 4.79 | 4.79 | -3.66% | 51,025 |
| Jul 25, 2025 | 4.90 | 5.17 | 4.80 | 4.97 | 4.97 | -0.60% | 55,784 |
| Jul 24, 2025 | 5.11 | 5.20 | 4.95 | 5.00 | 5.00 | -4.54% | 35,169 |
| Jul 23, 2025 | 4.65 | 5.52 | 4.64 | 5.24 | 5.24 | 18.83% | 238,836 |
| Jul 22, 2025 | 4.88 | 4.88 | 4.37 | 4.41 | 4.41 | -8.92% | 42,313 |
| Jul 21, 2025 | 4.52 | 5.15 | 4.51 | 4.84 | 4.84 | 7.08% | 108,161 |
| Jul 18, 2025 | 4.68 | 4.80 | 4.48 | 4.52 | 4.52 | -2.04% | 94,869 |
| Jul 17, 2025 | 4.60 | 4.91 | 4.57 | 4.62 | 4.62 | 1.01% | 41,630 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.31 | 4.57 | 4.57 | -3.79% | 45,412 |
| Jul 15, 2025 | 4.73 | 5.14 | 4.46 | 4.75 | 4.75 | -2.06% | 113,882 |
| Jul 14, 2025 | 3.96 | 4.85 | 3.89 | 4.85 | 4.85 | 21.07% | 320,601 |
| Jul 11, 2025 | 4.14 | 4.37 | 3.81 | 4.01 | 4.01 | -2.58% | 48,248 |
| Jul 10, 2025 | 3.73 | 4.28 | 3.65 | 4.11 | 4.11 | 7.93% | 137,017 |
| Jul 9, 2025 | 3.92 | 4.09 | 3.72 | 3.81 | 3.81 | -5.69% | 48,306 |
| Jul 8, 2025 | 3.75 | 4.09 | 3.67 | 4.04 | 4.04 | 4.39% | 77,679 |
| Jul 7, 2025 | 3.29 | 3.87 | 3.21 | 3.87 | 3.87 | 16.89% | 57,169 |
| Jul 3, 2025 | 3.30 | 3.42 | 3.26 | 3.31 | 3.31 | 3.73% | 20,472 |
| Jul 2, 2025 | 3.18 | 3.24 | 3.14 | 3.19 | 3.19 | 0.95% | 4,131 |
| Jul 1, 2025 | 3.16 | 3.26 | 3.06 | 3.16 | 3.16 | 2.00% | 24,946 |
| Jun 30, 2025 | 3.30 | 3.30 | 3.09 | 3.10 | 3.10 | -7.24% | 19,048 |
| Jun 27, 2025 | 3.33 | 3.55 | 3.31 | 3.34 | 3.34 | 2.80% | 56,255 |
| Jun 26, 2025 | 3.13 | 3.34 | 3.10 | 3.25 | 3.25 | 4.20% | 18,776 |
| Jun 25, 2025 | 3.30 | 3.33 | 3.12 | 3.12 | 3.12 | -2.38% | 11,780 |
| Jun 24, 2025 | 3.30 | 3.30 | 3.15 | 3.20 | 3.20 | 4.72% | 43,142 |
| Jun 23, 2025 | 3.11 | 3.28 | 2.95 | 3.05 | 3.05 | -0.59% | 24,778 |
| Jun 20, 2025 | 3.09 | 3.19 | 3.02 | 3.07 | 3.07 | -3.79% | 21,547 |
| Jun 18, 2025 | 3.13 | 3.22 | 3.03 | 3.19 | 3.19 | 2.28% | 23,887 |
| Jun 17, 2025 | 3.32 | 3.40 | 3.12 | 3.12 | 3.12 | -9.83% | 24,509 |
| Jun 16, 2025 | 3.30 | 3.59 | 3.23 | 3.46 | 3.46 | 4.22% | 104,582 |
| Jun 13, 2025 | 3.30 | 3.39 | 3.23 | 3.32 | 3.32 | -2.64% | 45,632 |
| Jun 12, 2025 | 3.62 | 3.62 | 3.34 | 3.41 | 3.41 | -4.75% | 44,723 |
| Jun 11, 2025 | 3.94 | 3.94 | 3.56 | 3.58 | 3.58 | -4.02% | 61,065 |
| Jun 10, 2025 | 4.20 | 4.33 | 3.73 | 3.73 | 3.73 | -11.45% | 67,744 |
| Jun 9, 2025 | 3.95 | 4.26 | 3.95 | 4.21 | 4.21 | 3.95% | 39,362 |
| Jun 6, 2025 | 3.46 | 4.09 | 3.32 | 4.05 | 4.05 | 14.73% | 116,609 |
| Jun 5, 2025 | 3.36 | 3.76 | 3.27 | 3.53 | 3.53 | 6.97% | 95,424 |
| Jun 4, 2025 | 3.26 | 3.33 | 3.12 | 3.30 | 3.30 | 4.13% | 31,090 |
| Jun 3, 2025 | 3.11 | 3.30 | 2.91 | 3.17 | 3.17 | 3.63% | 29,403 |
| Jun 2, 2025 | 3.08 | 3.13 | 2.89 | 3.06 | 3.06 | 1.29% | 29,259 |