Chegg, Inc. (LON:0A4Z)
London · Delayed Price · Currency is GBP · Price in USD 1.105
-0.020 (-1.78%)
At close: Jun 12, 2026
LON:0A4Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -1.78% | 1,008 |
| Jun 11, 2026 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | 0.63% | 1,784 |
| Jun 10, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 3.45% | 18,199 |
| Jun 9, 2026 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -1.75% | 15,688 |
| Jun 8, 2026 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -9.84% | 12,095 |
| Jun 5, 2026 | 1.24 | 1.27 | 1.18 | 1.22 | 1.22 | -3.17% | 15,232 |
| Jun 4, 2026 | 1.26 | 1.31 | 1.22 | 1.26 | 1.26 | 0.80% | 972 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -7.41% | 12,531 |
| Jun 2, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 1,653 |
| Jun 1, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -3.74% | 20,204 |
| May 29, 2026 | 1.46 | 1.50 | 1.33 | 1.35 | 1.35 | -8.75% | 2,237 |
| May 28, 2026 | 1.47 | 1.49 | 1.36 | 1.48 | 1.48 | 7.25% | 3,319 |
| May 27, 2026 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | -4.50% | 3,099 |
| May 26, 2026 | 1.57 | 1.66 | 1.44 | 1.45 | 1.45 | -1.70% | 91,758 |
| May 22, 2026 | 1.35 | 1.52 | 1.31 | 1.47 | 1.47 | 5.00% | 49,043 |
| May 21, 2026 | 1.20 | 1.40 | 1.18 | 1.40 | 1.40 | 16.67% | 28,284 |
| May 20, 2026 | 1.05 | 1.21 | 1.02 | 1.20 | 1.20 | 16.57% | 11,716 |
| May 19, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.17% | 6,218 |
| May 18, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | -1.79% | 2,421 |
| May 15, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 6,703 |
| May 14, 2026 | 1.17 | 1.18 | 1.04 | 1.07 | 1.07 | -5.31% | 13,145 |
| May 13, 2026 | 1.01 | 1.24 | 0.97 | 1.13 | 1.13 | 16.71% | 187,692 |
| May 12, 2026 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -7.79% | 16,572 |
| May 11, 2026 | 1.16 | 1.18 | 0.99 | 1.05 | 1.05 | -11.02% | 9,752 |
| May 8, 2026 | 1.28 | 1.32 | 1.08 | 1.18 | 1.18 | -5.60% | 13,357 |
| May 7, 2026 | 1.23 | 1.33 | 1.14 | 1.25 | 1.25 | 6.84% | 38,478 |
| May 6, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -4.72% | 5,528 |
| May 5, 2026 | 1.19 | 1.24 | 1.12 | 1.23 | 1.23 | 6.78% | 10,035 |
| May 4, 2026 | 1.11 | 1.17 | 1.09 | 1.15 | 1.15 | 2.22% | 14,064 |
| May 1, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 4,313 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -3.52% | 19,449 |
| Apr 29, 2026 | 1.06 | 1.15 | 1.04 | 1.15 | 1.15 | 8.50% | 35,716 |
| Apr 28, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -1.47% | 5,158 |
| Apr 27, 2026 | 1.05 | 1.14 | 1.01 | 1.08 | 1.08 | 3.26% | 26,147 |
| Apr 24, 2026 | 0.95 | 1.04 | 0.94 | 1.04 | 1.04 | 7.14% | 11,718 |
| Apr 23, 2026 | 1.05 | 1.05 | 0.95 | 0.97 | 0.97 | -5.55% | 7,452 |
| Apr 22, 2026 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 3.31% | 6,372 |
| Apr 21, 2026 | 1.01 | 1.03 | 0.96 | 1.00 | 1.00 | -7.69% | 4,588 |
| Apr 20, 2026 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 4.81% | 11,702 |
| Apr 17, 2026 | 1.13 | 1.15 | 1.02 | 1.03 | 1.03 | -7.23% | 14,205 |
| Apr 16, 2026 | 1.10 | 1.17 | 1.07 | 1.11 | 1.11 | 13.08% | 10,863 |
| Apr 15, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 3.77% | 12,413 |
| Apr 14, 2026 | 0.94 | 1.02 | 0.91 | 0.95 | 0.95 | 0.51% | 13,220 |
| Apr 13, 2026 | 0.82 | 0.95 | 0.80 | 0.94 | 0.94 | 17.65% | 19,139 |
| Apr 10, 2026 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -5.13% | 4,023 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.81 | 0.84 | 0.84 | -3.65% | 22,021 |
| Apr 8, 2026 | 0.76 | 0.89 | 0.74 | 0.88 | 0.88 | 20.42% | 28,658 |
| Apr 7, 2026 | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | -1.21% | 2,233 |
| Apr 2, 2026 | 0.71 | 0.78 | 0.69 | 0.74 | 0.74 | 3.38% | 37,526 |
| Apr 1, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -1.74% | 9,099 |