Iridium Communications Inc. - 0JDO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.2	17.79	17.79	17.79	17.2	2,967
December 03, 2025	16.83	17	17	17	16.63	799
December 02, 2025	16.46	16.58	16.58	16.79	16.33	2,826
December 01, 2025	16.3	16.4	16.4	16.43	16.15	4,320
November 28, 2025	16.48	16.43	16.43	16.63	16.43	2,998
November 26, 2025	16.46	16.51	16.51	16.54	16.39	6,239
November 25, 2025	16.44	16.43	16.43	16.6	16.37	1,559
November 24, 2025	16.15	16.27	16.27	16.28	16	1,901
November 21, 2025	15.78	15.97	15.97	15.97	15.66	2,772
November 20, 2025	16.37	15.81	15.81	16.37	15.81	2,777
November 19, 2025	16.3	16.03	16.03	16.34	15.97	548
November 18, 2025	16.15	16.18	16.18	16.28	16.01	2,108
November 17, 2025	16.49	16.31	16.31	16.53	16.31	1,922
November 14, 2025	16.49	16.53	16.53	16.85	16.3	1,592
November 13, 2025	16.7	16.61	16.61	17.02	16.59	3,546
November 12, 2025	16.94	17	17	17.18	16.8	4,537
November 11, 2025	16.56	16.8	16.8	16.88	16.48	3,388
November 10, 2025	17.05	16.75	16.75	17.2	16.7	5,954
November 07, 2025	16.73	16.68	16.68	16.9	16.61	5,892
November 06, 2025	17.93	17.3	17.3	17.93	17.17	3,425
November 05, 2025	17.9	18.05	18.05	18.25	17.82	2,796
November 04, 2025	18.27	17.89	17.89	18.47	17.77	6,015
November 03, 2025	19.14	18.47	18.47	19.14	18.29	5,203
October 31, 2025	17.7	19.01	19.01	19.01	17.47	10,086
October 30, 2025	16.94	17.74	17.74	17.74	16.74	8,955
October 29, 2025	17.26	16.96	16.96	17.42	16.88	5,694
October 28, 2025	18	17.38	17.38	18	17.37	6,432
October 27, 2025	18.27	17.75	17.75	18.27	17.45	6,713
October 24, 2025	18.6	18.17	18.17	18.6	17.67	16,104
October 23, 2025	19.94	18.13	18.13	20.4	17.55	29,681
October 22, 2025	18.9	19.32	19.32	19.44	18.55	20,669
October 21, 2025	18.77	19.31	19.31	19.77	18.77	9,614
October 20, 2025	18.93	18.96	18.96	19.15	18.8	1,478
October 17, 2025	18.26	18.64	18.6	18.68	18.26	550
October 16, 2025	19.35	18.97	18.97	19.35	18.93	6,240
October 15, 2025	19.23	19.11	19.11	19.5	18.89	1,735
October 14, 2025	18.46	19.14	19.14	19.18	18.41	3,409
October 13, 2025	18.98	18.73	18.73	19.23	18.73	3,232
October 10, 2025	19.72	18.33	18.33	19.72	18.33	7,932
October 09, 2025	19.76	19.75	19.75	19.94	19.5	6,500
October 08, 2025	19.56	19.66	19.63	19.85	19.38	4,018
October 07, 2025	20.5	20.2	20.2	20.5	19.35	10,523
October 06, 2025	18.95	19	19	19.67	18.84	13,915
October 03, 2025	18.65	18.52	18.52	18.82	18.41	9,889
October 02, 2025	17.78	18.33	18.33	18.48	17.71	18,328
October 01, 2025	17.46	17.71	17.71	17.72	17.35	10,730
September 30, 2025	17.27	17.43	17.43	17.43	17.14	6,802
September 29, 2025	17.76	17.38	17.38	17.78	17.32	7,373
September 26, 2025	17.36	18.25	18.25	18.34	17.34	11,492
September 25, 2025	17.28	17.21	17.21	17.41	17.2	13,771
September 24, 2025	17.76	17.55	17.55	17.78	17.42	3,227
September 23, 2025	18.18	17.96	17.96	18.25	17.81	16,401
September 22, 2025	18.06	18.11	18.11	18.26	17.83	6,104
September 19, 2025	18.82	18.1	18.1	18.82	18.09	6,577
September 18, 2025	18.78	18.76	18.76	18.79	18.29	6,706
September 17, 2025	18.14	18.72	18.72	18.79	18.14	10,330
September 16, 2025	18.19	18.14	18.14	18.28	17.87	2,082
September 15, 2025	18.05	18.01	18.01	18.2	17.95	5,676
September 12, 2025	18.39	17.79	17.64	18.46	17.77	13,962
September 11, 2025	18.1	18.49	18.49	18.52	17.1	7,074

Iridium Communications Inc. (0JDO.L) LSE