Australia markets closed

GoPro, Inc. (0R1C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.9207+0.0307 (+1.62%)
At close: 07:09PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.96101.97001.93001.93201.93205,347
02 May 20241.88001.89001.84001.86001.86005,788
01 May 20241.77001.85501.75001.84001.840014,849
30 Apr 20241.78001.79001.74001.76001.76002,252
29 Apr 20241.70001.78001.70001.75941.75943,058
26 Apr 20241.72001.73941.71001.72941.72946,662
25 Apr 20241.73001.74001.70001.72981.729811,280
24 Apr 20241.80001.81001.74501.76001.760010,724
23 Apr 20241.68001.77001.68001.76001.76008,047
22 Apr 20241.73001.73001.67501.71061.710610,711
19 Apr 20241.73001.78001.70941.70941.70949,867
18 Apr 20241.76001.79831.75001.78001.780029,181
17 Apr 20241.78001.81001.74001.80931.809327,728
16 Apr 20241.75001.82071.70001.82071.82079,566
15 Apr 20241.79051.83931.76001.78091.780973,406
12 Apr 20241.88001.88001.81001.86931.869325,514
11 Apr 20241.94001.94501.88931.91931.91933,863
10 Apr 20242.02002.02001.92001.93931.939356,629
09 Apr 20242.07502.10002.04932.04932.04939,432
08 Apr 20242.05802.09002.05002.06932.06932,587
05 Apr 20242.10002.10002.02002.04002.040024,696
04 Apr 20242.11002.21002.11002.13922.13929,717
03 Apr 20242.13002.15082.12002.15082.15081,176
02 Apr 20242.25002.25002.13002.14922.149242,517
28 Mar 20242.24002.30502.22502.22502.225024,452
27 Mar 20242.32002.32002.19002.19922.19927,321
26 Mar 20242.29002.31922.24002.24922.249223,779
25 Mar 20242.32002.37802.28002.28922.289266,289
22 Mar 20242.30202.39002.29002.35092.35096,131
21 Mar 20242.36002.38002.28832.31082.310832,371
20 Mar 20242.15002.31002.13002.29932.29933,028
19 Mar 20242.17082.19002.16002.16012.160161,539
18 Mar 20242.21002.23002.17002.19002.190028,953
15 Mar 20242.13002.22802.13002.20002.20007,527
14 Mar 20242.23002.23002.14922.14922.149211,274
13 Mar 20242.25002.28002.20012.23002.23004,874
12 Mar 20242.33002.33002.24502.24502.24508,293
11 Mar 20242.33002.36092.30002.34002.34002,533
08 Mar 20242.31002.38002.31002.33082.330813,828
07 Mar 20242.28002.32002.26002.30002.30002,599
06 Mar 20242.26002.29002.25002.26002.26003,103
05 Mar 20242.31002.31002.26002.27922.27929,781
04 Mar 20242.36002.40002.27002.32082.320810,233
01 Mar 20242.34002.40002.31002.39002.39004,609
29 Feb 20242.33002.42002.32002.32922.32924,181
28 Feb 20242.25002.35002.22002.32002.32006,899
27 Feb 20242.29002.29002.22112.27082.27085,422
26 Feb 20242.22002.24002.19082.20202.20206,134
23 Feb 20242.19002.22922.16002.22922.22921,344
22 Feb 20242.28002.28002.18832.18922.18928,071
21 Feb 20242.30002.30002.22002.24822.24829,571
20 Feb 20242.64002.64002.28082.29922.29924,265
19 Feb 2024------
16 Feb 20242.37502.46002.37502.39912.399113,330
15 Feb 20242.42002.52002.39002.51002.51007,608
14 Feb 20242.42002.47002.38002.41002.410031,234
13 Feb 20242.64002.64002.44002.46002.460041,263
12 Feb 20242.60002.67002.57002.62102.621011,046
09 Feb 20242.58002.61002.51912.60002.600017,038
08 Feb 20242.70002.70002.45002.60912.6091116,012
07 Feb 20243.00003.01002.90002.93502.93503,078
06 Feb 20242.86002.98002.85002.98002.98002,092
05 Feb 20242.92002.92002.85002.87902.87906,299
02 Feb 20242.96003.02002.96002.98892.9889818
01 Feb 20243.05003.12003.01003.01003.010018,705
31 Jan 20243.08003.13113.06003.09003.09002,290
30 Jan 20243.18003.19003.10003.12003.120017,073
29 Jan 20243.20003.20003.14003.17003.17006,052
26 Jan 20243.27003.31003.21003.22003.220011,074
25 Jan 20243.21003.30823.21003.22003.22002,244
24 Jan 20243.35003.38003.27123.28003.28003,384
23 Jan 20243.28003.32003.23003.26003.260012,049
22 Jan 20243.14003.24883.14003.21003.21005,138
19 Jan 20243.03503.12003.02003.11113.111123,444
18 Jan 20243.23703.23703.06003.07893.07893,945
17 Jan 20243.15003.18003.13003.17003.17004,033
16 Jan 20243.28003.28003.18003.19003.190018,327
15 Jan 2024------
12 Jan 20243.25003.36003.25003.33003.33009,553
11 Jan 20243.27003.27003.14113.19003.190016,925
10 Jan 20243.19003.30883.14003.29123.291212,177
09 Jan 20243.22003.23003.17003.17893.178916,536
08 Jan 20243.24003.28003.21123.27123.27123,345
05 Jan 20243.22003.24883.20003.22503.22502,964
04 Jan 20243.26003.26003.21803.24883.24886,443
03 Jan 20243.36003.36003.25503.25503.255047,549
02 Jan 20243.43003.49903.38003.48003.48007,825
29 Dec 20233.50003.54003.44003.48003.48005,064
28 Dec 20233.47003.53003.46003.52003.520016,875
27 Dec 20233.52833.53003.49503.49503.49501,550
22 Dec 20233.50003.54003.46003.48113.48116,803
21 Dec 20233.46003.53003.44003.46003.46005,015
20 Dec 20233.57003.58003.49503.57883.5788889
19 Dec 20233.55873.60003.51123.52883.52884,067
18 Dec 20233.56003.59003.49003.52003.52003,468
15 Dec 20233.74003.74003.60883.60883.608816,202
14 Dec 20233.63003.79123.56003.62883.628816,915
13 Dec 20233.31993.37003.25003.30003.30003,683
12 Dec 20233.47003.47003.22003.28003.280056,869
11 Dec 20233.52003.59883.52003.58883.58883,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...