Australia markets closed

Groupon, Inc. (0R1H.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.83-0.22 (-1.98%)
At close: 07:11PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202410.7011.0710.4310.8310.834,318
23 Apr 20249.7911.119.7711.0511.0512,786
22 Apr 20249.629.779.279.699.6913,417
19 Apr 20249.809.849.599.669.669,254
18 Apr 20249.7810.179.749.789.787,303
17 Apr 202410.8211.2110.1410.1410.144,573
16 Apr 202410.3910.8910.0010.8610.8614,975
15 Apr 202410.2610.349.859.999.9920,296
12 Apr 202410.8210.8210.2610.3410.3426,445
11 Apr 202411.2811.3010.9911.1211.123,703
10 Apr 202411.2311.3310.9611.0711.073,764
09 Apr 202411.2211.5111.1411.4111.415,133
08 Apr 202411.0711.5511.0511.4311.431,588
05 Apr 202411.2211.5811.1811.2511.253,972
04 Apr 202411.7611.8911.3011.7211.725,904
03 Apr 202411.8411.8411.4811.4811.484,882
02 Apr 202412.3012.5011.7711.7811.7816,592
28 Mar 202412.7313.7812.7113.2613.2620,716
27 Mar 202413.0513.0712.6312.8612.866,824
26 Mar 202413.0913.5412.6912.9312.9314,958
25 Mar 202414.5414.5413.2713.3813.3821,457
22 Mar 202414.9315.0914.3114.4314.4310,804
21 Mar 202415.0015.5814.5915.1815.1813,047
20 Mar 202415.3715.3714.6415.0215.0228,205
19 Mar 202414.0015.2013.8314.8614.8654,744
18 Mar 202412.5013.7211.9113.6513.6553,174
15 Mar 202419.5019.9912.3212.4712.4780,839
14 Mar 202417.9018.4817.9018.0818.084,087
13 Mar 202418.4219.5117.9518.2718.2710,087
12 Mar 202417.4918.5017.4318.5018.5014,335
11 Mar 202418.9819.2317.2617.5617.568,930
08 Mar 202418.8019.3918.6019.1719.175,284
07 Mar 202418.1419.0818.0818.7618.763,273
06 Mar 202418.8318.9918.1218.2918.291,382
05 Mar 202417.7519.0417.7518.4818.483,901
04 Mar 202419.0019.4818.6318.6318.635,890
01 Mar 202418.8418.9418.2518.9418.945,211
29 Feb 202418.5018.8218.3018.6418.648,598
28 Feb 202418.2818.3517.7818.0618.062,616
27 Feb 202418.5919.0018.4818.6018.604,350
26 Feb 202417.8418.7517.7418.5418.546,983
23 Feb 202418.1618.1817.7017.9917.992,389
22 Feb 202417.9918.3617.6017.9517.952,581
21 Feb 202417.9718.1017.5017.8817.882,797
20 Feb 202418.0818.1917.6717.7917.7920,425
19 Feb 2024------
16 Feb 202417.8618.2417.5018.1618.168,871
15 Feb 202417.0518.1216.9717.9317.9316,847
14 Feb 202416.4616.8316.3516.8316.837,938
13 Feb 202416.4216.6515.7616.2916.299,268
12 Feb 202416.0216.5715.6716.5716.574,815
09 Feb 202416.5316.5915.9616.2116.219,732
08 Feb 202416.1516.7315.9716.2916.2913,129
07 Feb 202415.5216.0615.3315.8415.8412,788
06 Feb 202414.0215.0213.6815.0215.0215,757
05 Feb 202413.8014.5313.5514.3314.335,397
02 Feb 202414.2414.2413.8413.9913.991,817
01 Feb 202413.6813.9713.5813.8113.812,207
31 Jan 202413.5513.9813.2713.9113.914,155
30 Jan 202414.2414.2413.6313.7713.775,692
29 Jan 202413.6014.4213.5014.3314.3312,608
26 Jan 202413.1013.6413.0413.2913.2919,528
25 Jan 202412.0213.1012.0012.9012.9020,952
24 Jan 202411.9212.4511.8211.8611.866,453
23 Jan 202411.4712.0411.4711.6211.622,186
22 Jan 202412.2012.3011.5411.5611.566,301
19 Jan 202411.8612.1711.5411.6211.624,354
18 Jan 202411.5112.3811.5111.8911.8919,524
17 Jan 202412.0112.1911.5011.6811.6830,001
16 Jan 202413.1013.2512.5712.5712.5718,027
15 Jan 2024------
12 Jan 202413.3014.1313.2313.5513.5520,571
11 Jan 202413.2213.2912.6412.7712.779,598
10 Jan 202413.6013.6013.1013.2113.2116,209
09 Jan 202413.5713.9013.4213.7113.714,278
08 Jan 202413.3013.8013.0713.7113.7119,755
05 Jan 202412.5413.2312.5013.2313.2311,494
04 Jan 202412.7713.0912.7112.8212.823,246
03 Jan 202411.9712.8411.9712.6512.6520,672
02 Jan 202412.5712.7412.3512.5012.5017,891
29 Dec 202312.6413.2012.6413.0313.0312,814
28 Dec 202312.4113.1912.1913.1213.1216,365
27 Dec 202312.6012.6012.3512.4312.431,335
22 Dec 202312.7512.8012.1612.2412.2411,955
21 Dec 202311.8112.6311.5112.6312.637,218
20 Dec 202311.8312.2511.6612.0912.0924,779
19 Dec 202311.0611.8010.9411.8011.8010,023
18 Dec 202311.3411.3411.0411.1411.1415,667
15 Dec 202311.7211.7211.2011.3111.317,332
14 Dec 202311.8011.9311.2511.4411.445,893
13 Dec 202311.3011.3011.0311.0311.032,763
12 Dec 202311.4811.4811.1411.3011.303,936
11 Dec 202311.3511.7511.3011.6511.654,932
08 Dec 202311.3911.6711.3011.6711.674,270
07 Dec 202311.5012.0011.4511.6911.697,895
06 Dec 202312.0512.1611.5611.6311.6314,310
05 Dec 202311.9412.3311.8511.9611.9610,578
04 Dec 202311.8012.3011.7512.1712.1721,576
01 Dec 202311.4411.8711.1011.8711.8712,474
30 Nov 202311.0711.4211.0011.3011.305,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...