Canada markets open in 7 hours 58 minutes

Hello Group Inc. (0K2P.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
4.6500+0.0300 (+0.65%)
At close: 07:01PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20245.85005.89005.83005.88005.880011,471
Apr 30, 20245.86005.88205.74005.87005.87002,867
Apr 29, 20245.92955.95005.83005.88005.88001,873
Apr 26, 20245.90005.90005.79885.79885.798810,500
Apr 25, 20245.70005.73005.62005.65005.6500699
Apr 24, 20245.78005.84005.75005.75005.75002,522
Apr 23, 20245.80005.81005.70505.75005.750029,076
Apr 22, 20245.68805.73005.65005.72005.72007,245
Apr 19, 20245.65005.66005.60505.60505.605020,385
Apr 18, 20245.59005.72005.59005.68005.68004,055
Apr 17, 20245.58005.62005.48005.55505.555051,478
Apr 16, 20245.44005.60005.41005.60005.60006,191
Apr 15, 20245.35005.51505.35005.46005.46004,274
Apr 12, 20245.49005.53125.37005.38005.380022,196
Apr 11, 20245.76005.76005.49005.52005.520015,150
Apr 11, 20240.52 Dividend
Apr 10, 20246.18006.21006.00116.12505.605020,062
Apr 09, 20246.10006.19006.09006.11205.593118,764
Apr 08, 20246.02806.07005.95006.01005.499815,076
Apr 05, 20245.86206.01005.84006.01005.499824,456
Apr 04, 20246.24126.25006.06006.06005.54554,093
Apr 03, 20246.28806.30006.16886.19205.66632,779
Apr 02, 20246.48766.49506.32886.32885.79155,112
Mar 28, 20246.32806.42886.18886.23885.70914,176
Mar 27, 20245.92006.25005.92006.25005.719417,914
Mar 26, 20245.92006.19005.91006.18505.659936,245
Mar 25, 20245.75005.88505.70005.88505.38543,451
Mar 22, 20245.80005.80125.72005.72005.23447,558
Mar 21, 20245.97166.02005.84005.89005.39005,450
Mar 20, 20246.00006.00005.83886.00005.49065,477
Mar 19, 20245.65206.00125.60005.96005.45408,762
Mar 18, 20245.83005.95005.69005.80005.307685,342
Mar 15, 20246.06206.15005.94005.99005.481515,977
Mar 14, 20247.82007.82005.60505.88505.3854138,387
Mar 13, 20247.39007.73127.39007.66127.01085,920
Mar 12, 20247.23007.57007.22007.42206.79197,840
Mar 11, 20247.04007.14006.93007.03006.43326,473
Mar 08, 20246.90206.95006.83006.84006.25932,176
Mar 07, 20246.77006.86006.71006.82006.24101,579
Mar 06, 20246.75006.91506.75006.87006.286811,790
Mar 05, 20246.51006.81126.51006.73506.16321,855
Mar 04, 20246.86006.86006.59886.63506.0717979
Mar 01, 20246.69006.87006.64006.84006.25932,562
Feb 29, 20246.77006.82006.68006.70006.13121,819
Feb 28, 20246.73616.75886.66006.71006.14032,907
Feb 27, 20246.80006.90006.74006.89006.30518,501
Feb 26, 20246.68006.85006.64006.76006.18611,434
Feb 23, 20246.61996.69096.59126.65506.09001,939
Feb 22, 20246.44006.50886.39006.50885.95628,932
Feb 21, 20246.40006.51006.32006.45005.90242,364
Feb 20, 20246.25006.35006.16126.35005.8109950
Feb 19, 2024------
Feb 16, 20246.26006.33006.22006.30005.76512,287
Feb 15, 20246.06006.34006.06006.22005.69192,365
Feb 14, 20246.16096.18006.06006.07005.55472,362
Feb 13, 20246.22006.31006.08006.08005.56381,327
Feb 12, 20246.19006.34006.19006.32005.78344,138
Feb 09, 20246.16006.19006.06006.11005.5913729
Feb 08, 20246.11006.17005.97006.06005.54554,212
Feb 07, 20246.10006.26006.09806.21005.68283,450
Feb 06, 20246.04006.23006.02006.23005.70114,305
Feb 05, 20245.79505.85505.74005.84885.35225,227
Feb 02, 20245.84005.86005.75005.77005.28012,584
Feb 01, 20245.91005.97005.88005.89205.39181,431
Jan 31, 20245.80006.00085.80005.97005.46326,298
Jan 30, 20245.87805.91005.82005.85005.35333,227
Jan 29, 20246.06006.06005.92005.93005.42662,741
Jan 26, 20245.92006.07005.91006.04005.52722,912
Jan 25, 20246.05006.09005.89875.94005.43576,436
Jan 24, 20246.15006.16005.98006.02005.50894,948
Jan 23, 20246.07006.15005.99506.08005.563812,218
Jan 22, 20245.82206.01005.82205.99005.481511,396
Jan 19, 20246.01006.16006.01006.11505.59586,879
Jan 18, 20246.30206.34006.08006.10005.582111,339
Jan 17, 20246.31806.41846.27006.37125.830314,122
Jan 16, 20246.42006.63006.42006.57006.01221,418
Jan 15, 2024------
Jan 12, 20246.58006.60006.46006.49005.9390356
Jan 11, 20246.65006.66886.53006.65006.08541,349
Jan 10, 20246.70006.70006.48006.48005.92991,658
Jan 09, 20246.63206.72506.57806.71876.14834,325
Jan 08, 20246.57006.65886.54106.65886.09351,298
Jan 05, 20246.59206.65886.57206.58506.025914,559
Jan 04, 20246.67006.70006.67006.68506.117511,851
Jan 03, 20246.73006.87006.69006.76006.18611,473
Jan 02, 20246.85006.91006.72006.73886.16673,667
Dec 29, 20236.82007.04006.82007.00006.405715,722
Dec 28, 20236.80006.97006.78006.86006.277611,706
Dec 27, 20236.79506.80896.73126.73806.16601,930
Dec 22, 20236.75506.92006.65006.88006.29597,760
Dec 21, 20237.03007.06007.00007.06006.46065,811
Dec 20, 20237.03007.09006.97007.01006.41494,989
Dec 19, 20237.00007.18007.00007.14006.53386,504
Dec 18, 20236.99207.13006.96007.04006.442326,675
Dec 15, 20236.96007.28006.95007.16006.55218,243
Dec 14, 20236.91007.04006.91006.93006.341722,825
Dec 13, 20236.90886.95006.84006.85006.26842,235
Dec 12, 20236.98007.30006.95007.01006.41497,240
Dec 11, 20237.06507.16006.92126.93006.341789,350
Dec 08, 20237.24507.68006.90007.23126.6173122,510
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...