Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iRobot Corporation (0R38.L)

Compare
1.9107
-0.1393
(-6.80%)
At close: April 17 at 7:00:57 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.00002.02011.85001.91071.910721,099
Apr 16, 20251.70002.08921.70002.05002.050036,196
Apr 15, 20251.90001.92001.77501.78501.785028,517
Apr 14, 20252.20002.25001.90931.93071.930724,983
Apr 11, 20252.06002.11771.97302.07922.07924,196
Apr 10, 20252.15772.21002.01072.04502.045010,130
Apr 9, 20252.00002.31071.85002.25922.259275,258
Apr 8, 20252.22002.23002.07082.08922.089215,149
Apr 7, 20252.04502.23501.86301.97931.979330,064
Apr 4, 20252.19002.19001.91072.02932.029328,404
Apr 3, 20252.50002.50002.24502.29502.29509,253
Apr 2, 20252.41002.61912.40002.54802.548015,731
Apr 1, 20252.70002.72012.39002.47912.479158,108
Mar 31, 20252.84012.84012.60002.79102.791021,018
Mar 28, 20253.09003.10892.82102.85002.850053,438
Mar 27, 20253.32003.37883.16003.21883.218817,554
Mar 26, 20253.33003.36003.21123.31883.318811,725
Mar 25, 20253.50003.50003.21003.30883.308838,029
Mar 24, 20253.29003.49503.29003.45123.451225,647
Mar 21, 20253.12003.29503.04003.24123.241239,266
Mar 20, 20253.30003.41003.15003.15003.150042,454
Mar 19, 20253.58003.58003.32003.39123.391260,256
Mar 18, 20253.70003.77003.42003.46503.465038,539
Mar 17, 20253.67003.88003.40123.76883.768838,272
Mar 14, 20253.05003.83862.99003.58123.5812220,040
Mar 13, 20254.50004.50003.11003.23883.2388182,872
Mar 12, 20256.00006.00003.65884.10504.1050294,097
Mar 11, 20256.58006.58006.07506.40126.401223,548
Mar 10, 20257.03007.03006.39006.39886.39889,677
Mar 7, 20256.68006.95006.57006.90256.90256,007
Mar 6, 20257.08007.11746.69766.69766.69766,693
Mar 5, 20256.89006.89006.57886.86766.86762,436
Mar 4, 20256.68006.73766.37006.73766.73765,594
Mar 3, 20257.49007.49006.79766.84796.847912,662
Feb 28, 20257.26007.55007.15887.16887.16889,768
Feb 27, 20257.69007.69727.40007.58737.58732,531
Feb 26, 20257.69007.81727.44007.57007.57007,218
Feb 25, 20257.67007.67007.15887.47767.477617,719
Feb 24, 20258.72008.72007.77127.89887.898820,998
Feb 21, 20259.62009.74828.90008.92008.92003,975
Feb 20, 202510.170010.17009.35009.60659.606526,784
Feb 19, 202510.420010.71629.940010.092410.092410,397
Feb 18, 20259.890010.50009.090010.400010.400030,365
Feb 14, 20259.420010.08649.16009.85659.856525,958
Feb 13, 20259.36009.36008.92009.09809.098026,212
Feb 12, 20259.41009.48198.62009.39349.393417,484
Feb 11, 20258.99009.75468.90009.42349.423449,021
Feb 10, 20257.86009.20407.69008.88328.883287,484
Feb 7, 20257.74007.85007.52887.64887.64889,730
Feb 6, 20258.20008.20007.68007.80507.805012,710
Feb 5, 20258.04008.18007.86008.01408.01406,368
Feb 4, 20257.57008.15007.54008.04818.048111,474
Feb 3, 20257.23007.61127.20007.52017.52015,784
Jan 31, 20257.58008.06007.52007.66007.660022,609
Jan 30, 20257.78007.82007.54007.64007.64007,610
Jan 29, 20257.97008.16007.65007.76007.76009,208
Jan 28, 20258.16008.16007.76287.85007.85009,608
Jan 27, 20258.10008.23007.70007.81767.817619,230
Jan 24, 20258.30008.70768.09768.43698.436913,929
Jan 23, 20257.80007.96127.66007.92007.920012,356
Jan 22, 20257.88088.15007.70007.89847.898435,805
Jan 21, 20259.00009.15007.50887.93877.938736,447
Jan 17, 20258.45008.52008.20508.34508.34508,624
Jan 16, 20258.35008.57008.10008.19768.19766,543
Jan 15, 20258.93449.63008.40008.42008.420015,187
Jan 14, 20258.50008.86248.07208.70238.702324,071
Jan 13, 202510.180010.18008.31768.33508.335016,043
Jan 10, 202510.660010.760010.203710.442010.44206,004
Jan 8, 202511.530012.230010.420010.954010.954018,137
Jan 7, 202511.900012.645411.525012.074412.074438,499
Jan 6, 202511.310012.945310.440012.558012.5580185,409
Jan 3, 20258.05009.97008.03719.72359.723551,489
Jan 2, 20257.88008.40517.79007.91397.91398,006
Dec 31, 20247.92007.94717.56247.66767.6676975
Dec 30, 20247.70977.88717.55007.83507.83506,212
Dec 27, 20248.13008.30007.76287.91007.910010,217
Dec 24, 20247.60008.09717.23007.92717.92718,269
Dec 23, 20247.41007.52007.22007.38767.38767,191
Dec 20, 20247.30207.63627.24007.53507.535012,901
Dec 19, 20247.97007.97007.38857.49207.49206,476
Dec 18, 20248.70008.85008.08298.20308.203020,731
Dec 17, 20248.83008.92678.48008.85008.850013,464
Dec 16, 20248.67509.32008.64318.83688.83688,024
Dec 13, 20248.90008.90008.08008.51008.51005,979
Dec 12, 20248.63008.82688.54008.57208.57203,392
Dec 11, 20248.80009.10008.39008.56008.56009,930
Dec 10, 20249.19009.19008.60008.76018.76015,650
Dec 9, 20249.00009.48008.97009.47509.47509,936
Dec 6, 20248.72009.28508.62008.88888.888819,340
Dec 5, 20248.49008.88768.16008.71008.71004,979
Dec 4, 20248.06008.65008.05008.49008.490018,831
Dec 3, 20248.15008.15007.66008.00008.000015,710
Dec 2, 20247.72238.01507.44007.97007.970014,344
Nov 29, 20247.15007.77247.02417.59967.599617,518
Nov 27, 20247.27007.62007.09887.16807.16805,449
Nov 26, 20247.36007.39007.17007.26007.26006,496
Nov 25, 20247.22007.74767.22007.53127.531228,930
Nov 22, 20247.29007.35007.11007.13247.13247,493
Nov 21, 20246.72007.00506.60006.94006.940020,193
Nov 20, 20247.40007.40006.57896.57896.578923,816
Nov 19, 20246.83007.66006.76007.34737.347329,298
Nov 18, 20246.22506.76506.18006.71006.710057,616
Nov 15, 20246.28236.35006.08006.14886.148840,267
Nov 14, 20246.44006.48006.26206.43006.43007,184
Nov 13, 20246.80006.92006.54006.54006.540013,264
Nov 12, 20247.15007.22006.84847.00767.007611,371
Nov 11, 20247.10007.26006.87257.18247.182419,951
Nov 8, 20246.85006.98766.44296.70246.702434,234
Nov 7, 20246.84007.05266.81007.01127.011222,135
Nov 6, 20249.250010.00006.54246.76766.767650,403
Nov 5, 20249.570010.58889.470010.383810.38389,754
Nov 4, 20249.34009.54359.07009.49009.49003,574
Nov 1, 20248.87009.53008.76009.45249.452420,816
Oct 31, 20248.50008.80808.31308.74008.740024,933
Oct 30, 20248.60008.77688.52698.67768.67763,580
Oct 29, 20248.45008.53008.18008.37508.37501,604
Oct 28, 20248.23008.59008.15008.54698.54694,090
Oct 25, 20248.90008.90008.10008.25008.250016,206
Oct 24, 20248.34008.68698.30008.62248.62243,255
Oct 23, 20248.44008.52007.97007.97007.97004,240
Oct 22, 20248.50008.70698.36768.50128.50124,335
Oct 21, 20247.95008.26307.68008.25118.25111,263
Oct 18, 20248.00008.34008.00008.09008.09003,458
Oct 17, 20247.98008.06007.71008.06008.06003,387
Oct 16, 20248.25008.36008.02508.04508.04506,116
Oct 15, 20248.43008.52008.14018.15768.15764,295
Oct 14, 20248.22008.39008.00008.39008.39002,954
Oct 11, 20248.29008.42008.19308.23008.23001,215
Oct 10, 20247.93008.30767.91008.22008.2200796
Oct 9, 20248.20008.24008.01008.18008.18001,514
Oct 8, 20248.11008.36208.11008.22248.22243,275
Oct 7, 20248.41008.55007.97008.05718.05713,175
Oct 4, 20248.78008.92008.40788.41508.41505,180
Oct 3, 20248.49008.55698.31008.40008.40006,438
Oct 2, 20248.00448.56007.90008.43008.43003,013
Oct 1, 20248.69008.72008.34608.68308.68303,398
Sep 30, 20248.48008.88008.32208.51008.51004,408
Sep 27, 20248.20008.76008.20008.65768.657610,614
Sep 26, 20247.95008.12007.78008.04718.04713,880
Sep 25, 20247.69008.37707.60007.74007.740015,164
Sep 24, 20247.33007.75007.29007.63007.63003,297
Sep 23, 20247.28007.33527.07007.23007.23008,955
Sep 20, 20247.38007.46397.28007.33617.33611,275
Sep 19, 20247.44007.53737.24247.49007.49004,605
Sep 18, 20247.06007.46007.01247.37007.37005,263
Sep 17, 20247.35007.58007.19007.29007.29006,527
Sep 16, 20247.29007.35007.06007.18767.18764,063
Sep 13, 20247.28007.41007.06887.06887.06884,628
Sep 12, 20246.86007.29746.69247.19007.19005,505
Sep 11, 20247.01007.12006.67007.04007.04005,147
Sep 10, 20246.05007.00006.01007.00007.000010,243
Sep 9, 20246.00006.44005.84006.42006.420018,267
Sep 6, 20246.36006.41775.97506.08006.080034,157
Sep 5, 20246.67006.69006.33776.58006.580016,667
Sep 4, 20246.62006.95006.50006.62006.620022,813
Sep 3, 20247.28007.34006.70006.72006.720015,230
Aug 30, 20247.49007.83727.29007.40007.40007,851
Aug 29, 20247.43007.71007.43007.70007.700086,011
Aug 28, 20247.48007.70007.34007.34007.340032,801
Aug 27, 20247.78007.87007.49007.52007.520010,516
Aug 23, 20247.55008.21007.55007.93247.932480,089
Aug 22, 20248.07008.27007.59007.66007.6600153,549
Aug 21, 20247.23008.02767.20007.94297.942955,812
Aug 20, 20248.00008.00007.28887.28887.288825,157
Aug 19, 20247.99008.22007.79008.01008.01003,058
Aug 16, 20247.86008.07007.68288.05008.050034,502
Aug 15, 20247.83008.27007.81007.90007.900084,270
Aug 14, 20248.37808.44777.50007.62287.622813,756
Aug 13, 20247.47028.55007.41008.44008.440029,699
Aug 12, 20247.53007.68007.39007.39807.39806,091
Aug 9, 20248.15008.25037.42887.64997.64999,651
Aug 8, 20249.84009.94798.18008.24008.240028,546
Aug 7, 20249.250010.60009.25009.96009.96007,411
Aug 6, 20249.65009.94009.25609.71009.71001,978
Aug 5, 20249.55009.70709.05009.53909.53906,127
Aug 2, 202410.400010.49009.87009.97709.97702,923
Aug 1, 202411.990011.990010.920011.067611.06761,270
Jul 31, 202411.800011.900011.260011.280011.280010,202
Jul 30, 202411.600011.780011.173611.620011.62001,488
Jul 29, 202412.680012.700011.530011.600011.60005,011
Jul 26, 202413.150013.470012.323612.626912.626912,287
Jul 25, 202411.600012.900011.500012.770012.770010,806
Jul 24, 202411.825011.974311.416011.864311.86432,874
Jul 23, 202411.130011.916410.988011.768811.76884,219
Jul 22, 202410.350010.580010.120010.402010.402017,702
Jul 19, 202410.330010.476410.080010.433610.43368,958
Jul 18, 202411.130011.298910.500010.500010.500024,047
Jul 17, 202411.388011.806410.985011.310011.310019,029
Jul 16, 202410.600011.560010.600011.510011.510014,439
Jul 15, 20249.480010.77009.010010.520010.520033,855
Jul 12, 20248.91009.21008.82009.19509.195022,742
Jul 11, 20248.89008.90608.57208.67408.67408,172
Jul 10, 20248.76008.86008.52008.57888.578825,699
Jul 9, 20248.78008.78008.48998.62008.620024,879
Jul 8, 20248.75009.09008.48008.86008.8600740
Jul 5, 20248.85008.88008.36248.38768.38762,028
Jul 3, 20248.73009.00008.73008.87818.87811,551
Jul 2, 20248.82008.93008.65008.72508.7250718
Jul 1, 20249.05009.34508.75248.92498.92492,909
Jun 28, 20249.00009.36008.93009.05009.05003,348
Jun 27, 20248.43008.83888.34008.83768.83761,294
Jun 26, 20248.34008.58008.22008.43008.43002,853
Jun 25, 20248.78008.79008.28008.33008.33003,487
Jun 24, 20249.14509.20008.90008.93008.93002,342
Jun 21, 20249.08009.38009.07009.27579.27572,582
Jun 20, 20249.28009.54009.11889.11889.11882,671
Jun 18, 20249.54509.83509.18339.18339.18333,161
Jun 17, 20249.13009.59009.13009.57809.5780863
Jun 14, 20249.08009.13678.93769.05009.05003,281
Jun 13, 20249.88009.94649.30009.30009.30007,721
Jun 12, 202410.000010.56509.91009.97009.970010,061
Jun 11, 20248.99009.51008.98009.28009.280013,731
Jun 10, 20249.21009.53009.14009.14009.14001,821
Jun 7, 20249.74009.96009.59009.68249.68243,510
Jun 6, 20249.910010.01289.710010.010010.01001,722
Jun 5, 20249.40009.94769.36009.92009.92003,921
Jun 4, 20249.00009.53768.98339.53009.53003,928
Jun 3, 20249.830010.28639.26769.37009.37004,853
May 31, 20249.680010.08009.60009.79009.79004,385
May 30, 20249.30009.82649.13009.81009.81001,502
May 29, 20249.33059.56009.19249.29249.29242,738
May 28, 202410.180010.25009.89509.98769.98764,772
May 24, 20249.640010.02009.54209.92249.92243,395
May 23, 202410.346310.36009.71009.71889.71887,181
May 22, 202410.000010.98009.810010.500010.500013,542
May 21, 202410.615010.800010.230010.368810.36887,097
May 20, 202411.050011.337610.720011.223611.22365,153
May 17, 202411.360011.650010.653610.803610.803611,671
May 16, 202410.956011.250010.590011.170011.17005,011
May 15, 202413.000013.000011.087611.132411.132420,335
May 14, 202413.440014.500012.940013.100013.100019,959
May 13, 202411.770013.400011.590013.130013.130030,470
May 10, 202411.295011.550010.942411.020011.020010,124
May 9, 202410.860011.520010.353811.414111.41419,675
May 8, 20249.179010.80009.179010.726410.726445,210
May 7, 20249.19009.38009.03009.32009.32002,112
May 3, 20249.10009.36008.97678.99008.99003,519
May 2, 20248.73009.20678.60009.20679.20673,285
May 1, 20248.60008.61008.24648.46698.46696,701
Apr 30, 20248.29008.68008.20008.49318.49311,783
Apr 29, 20247.97508.47007.81728.43008.430012,561
Apr 26, 20246.89007.87726.77507.77767.777614,050
Apr 25, 20246.74006.78756.50006.69006.69003,915
Apr 24, 20246.98007.03756.79006.82766.82766,904
Apr 23, 20246.85007.18006.61007.13007.130013,495
Apr 22, 20247.40007.40006.72806.94006.940023,181
Apr 19, 20247.10007.51007.10007.18007.18008,356
Apr 18, 20247.20007.46007.05007.25247.25245,070
Apr 17, 20247.19007.55007.16007.25507.25504,060