iRobot Corporation (LON:0R38)
London · Delayed Price · Currency is GBP · Price in USD 3.500
-0.198 (-5.35%)
Dec 8, 2025, 5:15 PM BST
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 3.89 | 4.26 | 3.39 | 3.50 | 3.50 | -5.35% | 562,810 |
| 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 |
| Nov 7, 2025 | 1.94 | 2.20 | 1.86 | 2.20 | 2.20 | -9.88% | 118,285 |
| Nov 6, 2025 | 2.79 | 2.80 | 2.43 | 2.44 | 2.44 | -8.48% | 64,634 |
| Nov 5, 2025 | 2.69 | 2.74 | 2.56 | 2.67 | 2.67 | -2.20% | 31,514 |
| Nov 4, 2025 | 2.85 | 2.89 | 2.70 | 2.73 | 2.73 | -6.20% | 40,155 |
| Nov 3, 2025 | 3.28 | 3.28 | 2.77 | 2.91 | 2.91 | -8.04% | 75,949 |
| Oct 31, 2025 | 3.14 | 3.18 | 3.08 | 3.16 | 3.16 | 3.91% | 117,366 |
| Oct 30, 2025 | 3.35 | 3.35 | 2.95 | 3.04 | 3.04 | -4.67% | 275,767 |
| Oct 29, 2025 | 3.15 | 3.47 | 3.05 | 3.19 | 3.19 | 1.56% | 516,817 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.13 | 3.14 | 3.14 | -15.14% | 399,930 |
| Oct 27, 2025 | 5.60 | 5.74 | 3.58 | 3.70 | 3.70 | -28.71% | 567,645 |
| Oct 24, 2025 | 4.86 | 5.36 | 4.65 | 5.19 | 5.19 | 12.31% | 93,751 |
| Oct 23, 2025 | 4.59 | 4.90 | 4.37 | 4.62 | 4.62 | 8.93% | 84,947 |
| Oct 22, 2025 | 4.37 | 5.30 | 4.14 | 4.24 | 4.24 | -2.44% | 354,913 |
| Oct 21, 2025 | 4.58 | 4.58 | 4.20 | 4.35 | 4.35 | -4.48% | 45,295 |
| Oct 20, 2025 | 4.70 | 4.94 | 4.55 | 4.55 | 4.55 | 0.09% | 56,091 |
| 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 |