Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 5.69
-0.07 (-1.23%)
At close: Jun 4, 2026
LON:0K2P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.70 | 5.79 | 5.68 | 5.69 | 5.69 | -1.23% | 2,689 |
| Jun 3, 2026 | 5.89 | 5.96 | 5.74 | 5.76 | 5.76 | -1.07% | 1,626 |
| Jun 2, 2026 | 6.19 | 6.46 | 5.75 | 5.82 | 5.82 | -5.67% | 27,887 |
| Jun 1, 2026 | 5.99 | 6.19 | 5.90 | 6.17 | 6.17 | 3.51% | 6,802 |
| May 29, 2026 | 5.97 | 5.98 | 5.93 | 5.96 | 5.96 | 0.01% | 764 |
| May 28, 2026 | 6.09 | 6.09 | 5.92 | 5.96 | 5.96 | -1.04% | 733 |
| May 27, 2026 | 5.99 | 6.05 | 5.98 | 6.02 | 6.02 | 1.19% | 3,008 |
| May 26, 2026 | 5.80 | 6.01 | 5.80 | 5.95 | 5.95 | 1.13% | 1,193 |
| May 22, 2026 | 6.02 | 6.02 | 5.54 | 5.89 | 5.89 | -2.75% | 4,286 |
| May 21, 2026 | 6.00 | 6.05 | 5.96 | 6.05 | 6.05 | -0.49% | 2,575 |
| May 20, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 0.38% | 960 |
| May 19, 2026 | 6.00 | 6.12 | 6.00 | 6.06 | 6.06 | -1.00% | 410 |
| May 18, 2026 | 6.03 | 6.13 | 6.03 | 6.12 | 6.12 | 0.58% | 135 |
| May 15, 2026 | 6.10 | 6.16 | 6.05 | 6.09 | 6.09 | -1.03% | 3,851 |
| May 14, 2026 | 6.29 | 6.29 | 6.02 | 6.15 | 6.15 | -1.61% | 5,394 |
| May 13, 2026 | 6.15 | 6.28 | 6.09 | 6.25 | 6.25 | 2.81% | 3,556 |
| May 12, 2026 | 6.10 | 6.27 | 6.08 | 6.08 | 6.08 | -2.41% | 1,458 |
| May 11, 2026 | 6.23 | 6.31 | 6.11 | 6.23 | 6.23 | 0.29% | 1,339 |
| May 8, 2026 | 6.43 | 6.45 | 6.21 | 6.21 | 6.21 | -2.35% | 1,919 |
| May 7, 2026 | 6.44 | 6.50 | 6.36 | 6.36 | 6.36 | -1.26% | 8,819 |
| May 6, 2026 | 6.34 | 6.46 | 6.30 | 6.44 | 6.44 | 3.75% | 728 |
| May 5, 2026 | 6.19 | 6.30 | 6.15 | 6.21 | 6.21 | -0.10% | 1,089 |
| May 4, 2026 | 6.18 | 6.28 | 6.18 | 6.22 | 6.22 | 0.89% | 10,295 |
| May 1, 2026 | 6.24 | 6.24 | 6.13 | 6.16 | 6.16 | 0.02% | 1,478 |
| Apr 30, 2026 | 6.05 | 6.20 | 6.05 | 6.16 | 6.16 | 0.14% | 2,336 |
| Apr 29, 2026 | 6.13 | 6.18 | 6.11 | 6.15 | 6.15 | 0.65% | 401 |
| Apr 28, 2026 | 6.00 | 6.15 | 6.00 | 6.11 | 6.11 | -0.49% | 1,347 |
| Apr 27, 2026 | 6.14 | 6.17 | 6.08 | 6.14 | 6.14 | 0.35% | 2,164 |
| Apr 24, 2026 | 6.15 | 6.25 | 6.06 | 6.12 | 6.12 | 0.42% | 123 |
| Apr 23, 2026 | 6.30 | 6.35 | 6.09 | 6.09 | 6.09 | -3.13% | 7,720 |
| Apr 22, 2026 | 6.40 | 6.44 | 6.29 | 6.29 | 6.29 | -0.78% | 365 |
| Apr 21, 2026 | 6.53 | 6.53 | 6.33 | 6.34 | 6.34 | -0.76% | 2,378 |
| Apr 20, 2026 | 6.38 | 6.49 | 6.23 | 6.39 | 6.39 | -1.70% | 19,375 |
| Apr 17, 2026 | 6.24 | 6.51 | 6.20 | 6.50 | 6.50 | 4.12% | 39,776 |
| Apr 16, 2026 | 6.25 | 6.28 | 6.18 | 6.24 | 6.24 | 0.40% | 642 |
| Apr 15, 2026 | 6.13 | 6.22 | 6.13 | 6.22 | 6.22 | 1.74% | 820 |
| Apr 14, 2026 | 5.97 | 6.16 | 5.97 | 6.11 | 6.11 | 3.58% | 1,282 |
| Apr 13, 2026 | 5.86 | 6.02 | 5.86 | 5.90 | 5.90 | -0.51% | 731 |
| Apr 10, 2026 | 5.99 | 6.10 | 5.89 | 5.93 | 5.93 | 0.73% | 613 |
| Apr 9, 2026 | 6.20 | 6.33 | 6.11 | 6.15 | 5.89 | -2.02% | 2,716 |
| Apr 8, 2026 | 6.17 | 6.28 | 6.10 | 6.27 | 6.01 | 4.00% | 3,674 |
| Apr 7, 2026 | 5.97 | 6.07 | 5.97 | 6.03 | 5.78 | 2.05% | 16 |
| Apr 2, 2026 | 5.78 | 5.91 | 5.76 | 5.91 | 5.66 | 0.15% | 232 |
| Apr 1, 2026 | 5.94 | 5.94 | 5.83 | 5.90 | 5.65 | 2.63% | 576 |
| Mar 31, 2026 | 5.74 | 5.76 | 5.68 | 5.75 | 5.51 | - | 20,824 |
| Mar 30, 2026 | 5.75 | 5.78 | 5.73 | 5.75 | 5.51 | -0.28% | 231 |
| Mar 27, 2026 | 5.89 | 5.89 | 5.77 | 5.77 | 5.52 | -1.77% | 5,930 |
| Mar 26, 2026 | 5.84 | 5.91 | 5.83 | 5.87 | 5.62 | -1.39% | 1,656 |
| Mar 25, 2026 | 5.92 | 5.96 | 5.76 | 5.95 | 5.70 | 0.70% | 127 |
| Mar 24, 2026 | 6.02 | 6.02 | 5.89 | 5.91 | 5.66 | -1.34% | 4,379 |