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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.4	18.65	18.65	19.4	18.59	16,251
September 09, 2025	21.68	19.27	19.27	21.87	19.11	26,631
September 08, 2025	24.8	22.12	22.12	24.9	22	11,406
September 05, 2025	24.8	25.14	25.08	25.15	24.73	1,243
September 04, 2025	24.63	24.24	24.24	24.85	24.24	2,398
September 03, 2025	24.74	24.5	24.5	24.94	24.5	1,919
September 02, 2025	24.65	24.61	24.61	24.96	24.49	1,174
August 29, 2025	24.38	24.79	24.79	24.79	24.38	618
August 28, 2025	25.06	24.58	24.58	25.06	24.39	616
August 27, 2025	24.58	24.96	24.96	25.02	24.5	1,479
August 26, 2025	24.58	24.77	24.77	25.22	24.58	1,258
August 22, 2025	24.3	24.97	24.97	25.06	24.3	1,870
August 21, 2025	23.96	23.95	23.95	24.09	23.71	2,319
August 20, 2025	23.88	23.94	23.94	24	23.76	876
August 19, 2025	24.82	24.13	24.13	24.82	24.13	4,189
August 18, 2025	24.94	24.88	24.88	25.28	24.79	1,568
August 15, 2025	25	25.09	25.09	25.32	24.96	2,255
August 14, 2025	25.1	24.73	24.68	25.1	24.57	3,519

Iridium Communications Inc. (0JDO.L) LSE