Canada markets open in 1 hour 52 minutes

Groupon, Inc. (0R1H.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
11.29+0.01 (+0.10%)
At close: 06:49PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202411.5211.6611.0511.0511.056,596
May 02, 202411.4111.4411.0911.1911.194,299
May 01, 202410.9511.7410.9511.0911.093,883
Apr 30, 202411.6311.8511.4311.8511.856,011
Apr 29, 202411.6411.7311.4911.6911.696,197
Apr 26, 202411.4211.9011.2811.6511.658,567
Apr 25, 202410.4711.2010.1911.2011.203,288
Apr 24, 202410.7011.0710.4310.8310.834,434
Apr 23, 20249.7911.119.7711.0511.0512,786
Apr 22, 20249.629.779.279.699.6913,417
Apr 19, 20249.809.849.599.669.669,254
Apr 18, 20249.7810.179.749.789.787,303
Apr 17, 202410.8211.2110.1410.1410.144,573
Apr 16, 202410.3910.8910.0010.8610.8614,975
Apr 15, 202410.2610.349.859.999.9920,296
Apr 12, 202410.8210.8210.2610.3410.3426,445
Apr 11, 202411.2811.3010.9911.1211.123,703
Apr 10, 202411.2311.3310.9611.0711.073,764
Apr 09, 202411.2211.5111.1411.4111.415,133
Apr 08, 202411.0711.5511.0511.4311.431,588
Apr 05, 202411.2211.5811.1811.2511.253,972
Apr 04, 202411.7611.8911.3011.7211.725,904
Apr 03, 202411.8411.8411.4811.4811.484,882
Apr 02, 202412.3012.5011.7711.7811.7816,592
Mar 28, 202412.7313.7812.7113.2613.2620,716
Mar 27, 202413.0513.0712.6312.8612.866,824
Mar 26, 202413.0913.5412.6912.9312.9314,958
Mar 25, 202414.5414.5413.2713.3813.3821,457
Mar 22, 202414.9315.0914.3114.4314.4310,804
Mar 21, 202415.0015.5814.5915.1815.1813,047
Mar 20, 202415.3715.3714.6415.0215.0228,205
Mar 19, 202414.0015.2013.8314.8614.8654,744
Mar 18, 202412.5013.7211.9113.6513.6553,174
Mar 15, 202419.5019.9912.3212.4712.4780,839
Mar 14, 202417.9018.4817.9018.0818.084,087
Mar 13, 202418.4219.5117.9518.2718.2710,087
Mar 12, 202417.4918.5017.4318.5018.5014,335
Mar 11, 202418.9819.2317.2617.5617.568,930
Mar 08, 202418.8019.3918.6019.1719.175,284
Mar 07, 202418.1419.0818.0818.7618.763,273
Mar 06, 202418.8318.9918.1218.2918.291,382
Mar 05, 202417.7519.0417.7518.4818.483,901
Mar 04, 202419.0019.4818.6318.6318.635,890
Mar 01, 202418.8418.9418.2518.9418.945,211
Feb 29, 202418.5018.8218.3018.6418.648,598
Feb 28, 202418.2818.3517.7818.0618.062,616
Feb 27, 202418.5919.0018.4818.6018.604,350
Feb 26, 202417.8418.7517.7418.5418.546,983
Feb 23, 202418.1618.1817.7017.9917.992,389
Feb 22, 202417.9918.3617.6017.9517.952,581
Feb 21, 202417.9718.1017.5017.8817.882,797
Feb 20, 202418.0818.1917.6717.7917.7920,425
Feb 19, 2024------
Feb 16, 202417.8618.2417.5018.1618.168,871
Feb 15, 202417.0518.1216.9717.9317.9316,847
Feb 14, 202416.4616.8316.3516.8316.837,938
Feb 13, 202416.4216.6515.7616.2916.299,268
Feb 12, 202416.0216.5715.6716.5716.574,815
Feb 09, 202416.5316.5915.9616.2116.219,732
Feb 08, 202416.1516.7315.9716.2916.2913,129
Feb 07, 202415.5216.0615.3315.8415.8412,788
Feb 06, 202414.0215.0213.6815.0215.0215,757
Feb 05, 202413.8014.5313.5514.3314.335,397
Feb 02, 202414.2414.2413.8413.9913.991,817
Feb 01, 202413.6813.9713.5813.8113.812,207
Jan 31, 202413.5513.9813.2713.9113.914,155
Jan 30, 202414.2414.2413.6313.7713.775,692
Jan 29, 202413.6014.4213.5014.3314.3312,608
Jan 26, 202413.1013.6413.0413.2913.2919,528
Jan 25, 202412.0213.1012.0012.9012.9020,952
Jan 24, 202411.9212.4511.8211.8611.866,453
Jan 23, 202411.4712.0411.4711.6211.622,186
Jan 22, 202412.2012.3011.5411.5611.566,301
Jan 19, 202411.8612.1711.5411.6211.624,354
Jan 18, 202411.5112.3811.5111.8911.8919,524
Jan 17, 202412.0112.1911.5011.6811.6830,001
Jan 16, 202413.1013.2512.5712.5712.5718,027
Jan 15, 2024------
Jan 12, 202413.3014.1313.2313.5513.5520,571
Jan 11, 202413.2213.2912.6412.7712.779,598
Jan 10, 202413.6013.6013.1013.2113.2116,209
Jan 09, 202413.5713.9013.4213.7113.714,278
Jan 08, 202413.3013.8013.0713.7113.7119,755
Jan 05, 202412.5413.2312.5013.2313.2311,494
Jan 04, 202412.7713.0912.7112.8212.823,246
Jan 03, 202411.9712.8411.9712.6512.6520,672
Jan 02, 202412.5712.7412.3512.5012.5017,891
Dec 29, 202312.6413.2012.6413.0313.0312,814
Dec 28, 202312.4113.1912.1913.1213.1216,365
Dec 27, 202312.6012.6012.3512.4312.431,335
Dec 22, 202312.7512.8012.1612.2412.2411,955
Dec 21, 202311.8112.6311.5112.6312.637,218
Dec 20, 202311.8312.2511.6612.0912.0924,779
Dec 19, 202311.0611.8010.9411.8011.8010,023
Dec 18, 202311.3411.3411.0411.1411.1415,667
Dec 15, 202311.7211.7211.2011.3111.317,332
Dec 14, 202311.8011.9311.2511.4411.445,893
Dec 13, 202311.3011.3011.0311.0311.032,763
Dec 12, 202311.4811.4811.1411.3011.303,936
Dec 11, 202311.3511.7511.3011.6511.654,932
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...