Canada markets open in 9 hours 6 minutes

GoPro, Inc. (0R1C.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
1.8700-0.0100 (-0.53%)
At close: 07:06PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.00002.00001.90001.93001.930012,209
May 03, 20241.96101.97001.93001.93201.93205,347
May 02, 20241.88001.89001.84001.86001.86005,788
May 01, 20241.77001.85501.75001.84001.840014,849
Apr 30, 20241.78001.79001.74001.76001.76002,252
Apr 29, 20241.70001.78001.70001.75941.75943,058
Apr 26, 20241.72001.73941.71001.72941.72946,662
Apr 25, 20241.73001.74001.70001.72981.729811,280
Apr 24, 20241.80001.81001.74501.76001.760010,724
Apr 23, 20241.68001.77001.68001.76001.76008,047
Apr 22, 20241.73001.73001.67501.71061.710610,711
Apr 19, 20241.73001.78001.70941.70941.70949,867
Apr 18, 20241.76001.79831.75001.78001.780029,181
Apr 17, 20241.78001.81001.74001.80931.809327,728
Apr 16, 20241.75001.82071.70001.82071.82079,566
Apr 15, 20241.79051.83931.76001.78091.780973,406
Apr 12, 20241.88001.88001.81001.86931.869325,514
Apr 11, 20241.94001.94501.88931.91931.91933,863
Apr 10, 20242.02002.02001.92001.93931.939356,629
Apr 09, 20242.07502.10002.04932.04932.04939,432
Apr 08, 20242.05802.09002.05002.06932.06932,587
Apr 05, 20242.10002.10002.02002.04002.040024,696
Apr 04, 20242.11002.21002.11002.13922.13929,717
Apr 03, 20242.13002.15082.12002.15082.15081,176
Apr 02, 20242.25002.25002.13002.14922.149242,517
Mar 28, 20242.24002.30502.22502.22502.225024,452
Mar 27, 20242.32002.32002.19002.19922.19927,321
Mar 26, 20242.29002.31922.24002.24922.249223,779
Mar 25, 20242.32002.37802.28002.28922.289266,289
Mar 22, 20242.30202.39002.29002.35092.35096,131
Mar 21, 20242.36002.38002.28832.31082.310832,371
Mar 20, 20242.15002.31002.13002.29932.29933,028
Mar 19, 20242.17082.19002.16002.16012.160161,539
Mar 18, 20242.21002.23002.17002.19002.190028,953
Mar 15, 20242.13002.22802.13002.20002.20007,527
Mar 14, 20242.23002.23002.14922.14922.149211,274
Mar 13, 20242.25002.28002.20012.23002.23004,874
Mar 12, 20242.33002.33002.24502.24502.24508,293
Mar 11, 20242.33002.36092.30002.34002.34002,533
Mar 08, 20242.31002.38002.31002.33082.330813,828
Mar 07, 20242.28002.32002.26002.30002.30002,599
Mar 06, 20242.26002.29002.25002.26002.26003,103
Mar 05, 20242.31002.31002.26002.27922.27929,781
Mar 04, 20242.36002.40002.27002.32082.320810,233
Mar 01, 20242.34002.40002.31002.39002.39004,609
Feb 29, 20242.33002.42002.32002.32922.32924,181
Feb 28, 20242.25002.35002.22002.32002.32006,899
Feb 27, 20242.29002.29002.22112.27082.27085,422
Feb 26, 20242.22002.24002.19082.20202.20206,134
Feb 23, 20242.19002.22922.16002.22922.22921,344
Feb 22, 20242.28002.28002.18832.18922.18928,071
Feb 21, 20242.30002.30002.22002.24822.24829,571
Feb 20, 20242.64002.64002.28082.29922.29924,265
Feb 19, 2024------
Feb 16, 20242.37502.46002.37502.39912.399113,330
Feb 15, 20242.42002.52002.39002.51002.51007,608
Feb 14, 20242.42002.47002.38002.41002.410031,234
Feb 13, 20242.64002.64002.44002.46002.460041,263
Feb 12, 20242.60002.67002.57002.62102.621011,046
Feb 09, 20242.58002.61002.51912.60002.600017,038
Feb 08, 20242.70002.70002.45002.60912.6091116,012
Feb 07, 20243.00003.01002.90002.93502.93503,078
Feb 06, 20242.86002.98002.85002.98002.98002,092
Feb 05, 20242.92002.92002.85002.87902.87906,299
Feb 02, 20242.96003.02002.96002.98892.9889818
Feb 01, 20243.05003.12003.01003.01003.010018,705
Jan 31, 20243.08003.13113.06003.09003.09002,290
Jan 30, 20243.18003.19003.10003.12003.120017,073
Jan 29, 20243.20003.20003.14003.17003.17006,052
Jan 26, 20243.27003.31003.21003.22003.220011,074
Jan 25, 20243.21003.30823.21003.22003.22002,244
Jan 24, 20243.35003.38003.27123.28003.28003,384
Jan 23, 20243.28003.32003.23003.26003.260012,049
Jan 22, 20243.14003.24883.14003.21003.21005,138
Jan 19, 20243.03503.12003.02003.11113.111123,444
Jan 18, 20243.23703.23703.06003.07893.07893,945
Jan 17, 20243.15003.18003.13003.17003.17004,033
Jan 16, 20243.28003.28003.18003.19003.190018,327
Jan 15, 2024------
Jan 12, 20243.25003.36003.25003.33003.33009,553
Jan 11, 20243.27003.27003.14113.19003.190016,925
Jan 10, 20243.19003.30883.14003.29123.291212,177
Jan 09, 20243.22003.23003.17003.17893.178916,536
Jan 08, 20243.24003.28003.21123.27123.27123,345
Jan 05, 20243.22003.24883.20003.22503.22502,964
Jan 04, 20243.26003.26003.21803.24883.24886,443
Jan 03, 20243.36003.36003.25503.25503.255047,549
Jan 02, 20243.43003.49903.38003.48003.48007,825
Dec 29, 20233.50003.54003.44003.48003.48005,064
Dec 28, 20233.47003.53003.46003.52003.520016,875
Dec 27, 20233.52833.53003.49503.49503.49501,550
Dec 22, 20233.50003.54003.46003.48113.48116,803
Dec 21, 20233.46003.53003.44003.46003.46005,015
Dec 20, 20233.57003.58003.49503.57883.5788889
Dec 19, 20233.55873.60003.51123.52883.52884,067
Dec 18, 20233.56003.59003.49003.52003.52003,468
Dec 15, 20233.74003.74003.60883.60883.608816,202
Dec 14, 20233.63003.79123.56003.62883.628816,915
Dec 13, 20233.31993.37003.25003.30003.30003,683
Dec 12, 20233.47003.47003.22003.28003.280056,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...