iRobot Corporation (LON:0R38)
London · Delayed Price · Currency is GBP · Price in USD 4.548
-0.272 (-5.63%)
At close: Oct 17, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.70 | 4.91 | 4.37 | 4.55 | 4.55 | -5.64% | 43,447 |
| Oct 16, 2025 | 5.24 | 6.11 | 4.80 | 4.82 | 4.82 | -10.54% | 295,876 |
| Oct 15, 2025 | 4.11 | 6.10 | 4.11 | 5.39 | 5.39 | 37.98% | 726,269 |
| Oct 14, 2025 | 3.90 | 3.94 | 3.72 | 3.91 | 3.91 | -1.11% | 12,500 |
| Oct 13, 2025 | 3.90 | 4.13 | 3.90 | 3.95 | 3.95 | 1.28% | 17,289 |
| Oct 10, 2025 | 4.17 | 4.17 | 3.83 | 3.90 | 3.90 | -3.70% | 22,373 |
| Oct 9, 2025 | 4.15 | 4.33 | 4.02 | 4.05 | 4.05 | -2.67% | 48,794 |
| Oct 8, 2025 | 4.31 | 4.32 | 4.15 | 4.16 | 4.16 | 0.31% | 18,890 |
| Oct 7, 2025 | 4.65 | 4.65 | 4.09 | 4.15 | 4.15 | -9.87% | 34,958 |
| Oct 6, 2025 | 4.40 | 4.63 | 4.29 | 4.60 | 4.60 | 9.08% | 41,739 |
| Oct 3, 2025 | 4.06 | 4.61 | 3.96 | 4.22 | 4.22 | 5.00% | 85,436 |
| Oct 2, 2025 | 3.78 | 4.08 | 3.77 | 4.02 | 4.02 | 8.57% | 63,124 |
| Oct 1, 2025 | 3.60 | 3.72 | 3.56 | 3.70 | 3.70 | 6.29% | 39,430 |
| Sep 30, 2025 | 3.61 | 3.63 | 3.45 | 3.48 | 3.48 | -1.58% | 21,742 |
| Sep 29, 2025 | 3.56 | 3.65 | 3.50 | 3.54 | 3.54 | 2.85% | 21,719 |
| Sep 26, 2025 | 3.44 | 3.52 | 3.37 | 3.44 | 3.44 | 2.08% | 40,401 |
| Sep 25, 2025 | 3.69 | 3.69 | 3.28 | 3.37 | 3.37 | -6.42% | 38,146 |
| Sep 24, 2025 | 3.80 | 3.92 | 3.60 | 3.60 | 3.60 | -6.71% | 38,585 |
| Sep 23, 2025 | 4.30 | 4.30 | 3.82 | 3.86 | 3.86 | -10.65% | 20,129 |
| Sep 22, 2025 | 4.17 | 4.32 | 3.97 | 4.32 | 4.32 | 1.38% | 18,583 |
| Sep 19, 2025 | 4.45 | 4.45 | 4.26 | 4.26 | 4.26 | -4.03% | 13,895 |
| Sep 18, 2025 | 4.12 | 4.52 | 4.12 | 4.44 | 4.44 | 6.17% | 45,866 |
| Sep 17, 2025 | 3.75 | 4.26 | 3.75 | 4.18 | 4.18 | 5.87% | 26,319 |
| Sep 16, 2025 | 4.00 | 4.14 | 3.83 | 3.95 | 3.95 | 2.28% | 23,464 |
| Sep 15, 2025 | 3.47 | 3.91 | 3.47 | 3.86 | 3.86 | 8.46% | 42,948 |
| Sep 12, 2025 | 3.67 | 3.67 | 3.44 | 3.56 | 3.56 | -3.29% | 23,310 |
| Sep 11, 2025 | 3.40 | 3.71 | 3.39 | 3.68 | 3.68 | 6.60% | 28,463 |
| Sep 10, 2025 | 3.41 | 3.48 | 3.37 | 3.45 | 3.45 | 4.80% | 11,545 |
| Sep 9, 2025 | 3.32 | 3.38 | 3.28 | 3.30 | 3.30 | -1.08% | 4,207 |
| Sep 8, 2025 | 3.24 | 3.34 | 3.18 | 3.33 | 3.33 | 5.44% | 6,263 |
| Sep 5, 2025 | 3.16 | 3.30 | 3.13 | 3.16 | 3.16 | 2.23% | 8,769 |
| Sep 4, 2025 | 3.16 | 3.16 | 3.04 | 3.09 | 3.09 | -4.01% | 8,992 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -0.98% | 8,022 |
| Sep 2, 2025 | 3.32 | 3.36 | 3.17 | 3.25 | 3.25 | -3.22% | 13,840 |
| Aug 29, 2025 | 3.59 | 3.59 | 3.33 | 3.36 | 3.36 | -6.43% | 17,195 |
| Aug 28, 2025 | 3.71 | 3.72 | 3.58 | 3.59 | 3.59 | -1.64% | 65,809 |
| Aug 27, 2025 | 3.74 | 3.94 | 3.65 | 3.65 | 3.65 | -0.25% | 88,702 |
| Aug 26, 2025 | 3.53 | 3.71 | 3.53 | 3.66 | 3.66 | 4.45% | 32,619 |
| Aug 25, 2025 | 3.34 | 3.52 | 3.27 | 3.50 | 3.50 | 4.60% | 24,989 |
| Aug 22, 2025 | 3.28 | 3.42 | 3.25 | 3.35 | 3.35 | 4.04% | 11,065 |
| Aug 21, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -0.98% | 6,345 |
| Aug 20, 2025 | 3.39 | 3.39 | 3.13 | 3.25 | 3.25 | -4.91% | 47,259 |
| Aug 19, 2025 | 3.68 | 3.71 | 3.40 | 3.42 | 3.42 | -5.00% | 77,015 |
| Aug 18, 2025 | 3.40 | 3.62 | 3.38 | 3.60 | 3.60 | 2.27% | 64,547 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.49 | 3.52 | 3.52 | 0.54% | 11,954 |
| Aug 14, 2025 | 3.64 | 3.68 | 3.39 | 3.50 | 3.50 | -5.38% | 24,826 |
| Aug 13, 2025 | 3.48 | 3.71 | 3.43 | 3.70 | 3.70 | 7.81% | 20,655 |
| 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 |