iRobot Corporation (LON:0R38)
London · Delayed Price · Currency is GBP · Price in USD 0.0600
-0.0850 (-58.62%)
Inactive · Last trade price on Jan 23, 2026
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.17 | 0.18 | 0.05 | 0.06 | 0.06 | -58.62% | 139,528 |
| Jan 22, 2026 | 0.13 | 0.18 | 0.12 | 0.15 | 0.15 | 15.91% | 37,774 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -11.53% | 81,428 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -6.30% | 84,439 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -14.65% | 68,274 |
| Jan 15, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 9.81% | 65,416 |
| Jan 14, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -6.67% | 19,962 |
| Jan 13, 2026 | 0.18 | 0.21 | 0.17 | 0.17 | 0.17 | -13.75% | 17,636 |
| Jan 12, 2026 | 0.16 | 0.22 | 0.16 | 0.20 | 0.20 | 5.26% | 48,716 |
| Jan 9, 2026 | 0.20 | 0.22 | 0.17 | 0.19 | 0.19 | -4.33% | 27,531 |
| Jan 8, 2026 | 0.19 | 0.24 | 0.19 | 0.20 | 0.20 | 1.79% | 126,630 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.18 | 0.20 | 0.20 | -21.96% | 149,545 |
| Jan 6, 2026 | 0.19 | 0.29 | 0.17 | 0.25 | 0.25 | 76.93% | 201,388 |
| Jan 5, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 23.19% | 27,815 |
| Jan 2, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -4.42% | 84,557 |
| Dec 31, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -19.95% | 255,924 |
| Dec 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.71% | 33,897 |
| Dec 29, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -4.32% | 73,076 |
| Dec 24, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -7.33% | 146,536 |
| Dec 23, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | -21.14% | 434,828 |
| Dec 22, 2025 | 0.35 | 0.40 | 0.17 | 0.19 | 0.19 | -60.41% | 1,030,085 |
| Dec 19, 2025 | 0.67 | 0.70 | 0.48 | 0.48 | 0.48 | -26.96% | 1,519,520 |
| Dec 18, 2025 | 0.78 | 0.94 | 0.65 | 0.66 | 0.66 | -19.54% | 1,550,159 |
| Dec 17, 2025 | 0.71 | 1.09 | 0.70 | 0.82 | 0.82 | 1.01% | 2,919,198 |
| Dec 16, 2025 | 0.91 | 1.05 | 0.69 | 0.81 | 0.81 | -33.67% | 774,729 |
| Dec 15, 2025 | 3.59 | 4.00 | 0.69 | 1.22 | 1.22 | -71.73% | 1,507,471 |
| Dec 12, 2025 | 4.88 | 5.68 | 4.30 | 4.32 | 4.32 | -13.90% | 1,063,328 |
| Dec 11, 2025 | 4.97 | 6.03 | 4.60 | 5.01 | 5.01 | 1.68% | 1,614,406 |
| Dec 10, 2025 | 3.70 | 5.20 | 3.64 | 4.93 | 4.93 | 36.57% | 4,217,321 |
| Dec 9, 2025 | 3.20 | 3.92 | 3.05 | 3.61 | 3.61 | 10.74% | 1,689,898 |
| Dec 8, 2025 | 3.89 | 4.26 | 3.20 | 3.26 | 3.26 | -11.84% | 648,949 |
| Dec 5, 2025 | 3.02 | 4.95 | 2.97 | 3.70 | 3.70 | 24.93% | 3,345,676 |
| Dec 4, 2025 | 3.27 | 3.37 | 2.83 | 2.96 | 2.96 | -13.15% | 683,022 |
| Dec 3, 2025 | 1.95 | 3.50 | 1.91 | 3.41 | 3.41 | 65.44% | 3,568,945 |
| Dec 2, 2025 | 1.62 | 2.10 | 1.52 | 2.06 | 2.06 | 19.42% | 533,598 |
| Dec 1, 2025 | 1.58 | 2.52 | 1.58 | 1.73 | 1.73 | 9.52% | 1,332,102 |
| Nov 28, 2025 | 1.68 | 1.78 | 1.57 | 1.58 | 1.58 | -5.12% | 55,199 |
| Nov 26, 2025 | 1.56 | 1.68 | 1.53 | 1.66 | 1.66 | 8.36% | 35,549 |
| Nov 25, 2025 | 1.55 | 1.57 | 1.48 | 1.53 | 1.53 | -1.16% | 12,564 |
| Nov 24, 2025 | 1.53 | 1.56 | 1.45 | 1.55 | 1.55 | 2.31% | 46,710 |
| Nov 21, 2025 | 1.45 | 1.53 | 1.40 | 1.52 | 1.52 | 1.00% | 44,085 |
| Nov 20, 2025 | 1.68 | 1.83 | 1.49 | 1.50 | 1.50 | -9.64% | 78,236 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.65 | 1.66 | 1.66 | -7.21% | 49,841 |
| Nov 18, 2025 | 1.76 | 1.87 | 1.74 | 1.79 | 1.79 | -1.11% | 37,178 |
| Nov 17, 2025 | 1.98 | 1.99 | 1.80 | 1.81 | 1.81 | -8.64% | 38,988 |
| Nov 14, 2025 | 2.00 | 2.10 | 1.91 | 1.98 | 1.98 | 0.51% | 49,329 |
| Nov 13, 2025 | 2.14 | 2.14 | 1.95 | 1.97 | 1.97 | -6.68% | 66,345 |
| Nov 12, 2025 | 2.17 | 2.25 | 2.06 | 2.11 | 2.11 | -4.44% | 94,266 |
| Nov 11, 2025 | 2.20 | 2.23 | 2.03 | 2.21 | 2.21 | 0.36% | 152,356 |
| Nov 10, 2025 | 2.29 | 2.45 | 2.15 | 2.20 | 2.20 | 0.14% | 54,800 |