Hello Group Inc. (LON:0K2P)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4.480
-0.120 (-2.61%)
At close: Nov 10, 2026
LON:0K2P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.55 | 4.70 | 4.48 | 4.48 | 4.48 | -2.61% | 1,156 |
| Nov 9, 2026 | 4.51 | 4.65 | 4.51 | 4.60 | 4.60 | - | 933 |
| Nov 6, 2026 | 4.50 | 4.65 | 4.50 | 4.60 | 4.60 | 0.88% | 1,374 |
| Nov 5, 2026 | 4.59 | 4.68 | 4.56 | 4.56 | 4.56 | -0.44% | 792 |
| Nov 4, 2026 | 4.56 | 4.62 | 4.45 | 4.58 | 4.58 | 2.72% | 1,943 |
| Nov 3, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -1.79% | 86 |
| Nov 2, 2026 | 4.42 | 4.56 | 4.37 | 4.54 | 4.54 | 3.62% | 823 |
| Oct 30, 2026 | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | -2.38% | 2,224 |
| Oct 29, 2026 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | 1.11% | 313 |
| Oct 28, 2026 | 4.52 | 4.52 | 4.43 | 4.44 | 4.44 | -0.06% | 2,074 |
| Oct 27, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | -1.08% | 919 |
| Oct 26, 2026 | 4.44 | 4.57 | 4.44 | 4.49 | 4.49 | -0.44% | 19,858 |
| Oct 23, 2026 | 4.62 | 4.62 | 4.46 | 4.51 | 4.51 | -1.10% | 1,088 |
| Oct 22, 2026 | 4.50 | 4.57 | 4.45 | 4.56 | 4.56 | 0.44% | 1,200 |
| Oct 21, 2026 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | -2.47% | 1,409 |
| Oct 20, 2026 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | -1.06% | 806 |
| Oct 19, 2026 | 4.79 | 4.79 | 4.67 | 4.71 | 4.71 | -1.05% | 394 |
| Oct 16, 2026 | 4.75 | 4.78 | 4.75 | 4.76 | 4.76 | -0.70% | 429 |
| Oct 15, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 1.66% | 130 |
| Oct 14, 2026 | 4.72 | 4.73 | 4.69 | 4.71 | 4.71 | -1.05% | 7,623 |
| Oct 13, 2026 | 4.76 | 4.83 | 4.76 | 4.76 | 4.76 | 0.86% | 918 |
| Oct 12, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -1.02% | 1,125 |
| Oct 9, 2026 | 4.74 | 4.79 | 4.74 | 4.77 | 4.77 | 1.71% | 138 |
| Oct 8, 2026 | 4.74 | 4.76 | 4.67 | 4.69 | 4.69 | -1.50% | 615 |
| Oct 7, 2026 | 4.79 | 4.79 | 4.74 | 4.76 | 4.76 | -0.24% | 911 |
| Oct 6, 2026 | 4.67 | 4.78 | 4.64 | 4.77 | 4.77 | 0.77% | 3,835 |
| Oct 5, 2026 | 4.79 | 4.80 | 4.72 | 4.74 | 4.74 | 0.21% | 9,670 |
| Oct 2, 2026 | 4.83 | 4.83 | 4.71 | 4.73 | 4.73 | -3.18% | 5,098 |
| Oct 1, 2026 | 4.90 | 4.91 | 4.85 | 4.88 | 4.88 | 0.21% | 578 |
| Sep 30, 2026 | 4.78 | 4.90 | 4.78 | 4.87 | 4.87 | 1.04% | 362 |
| Sep 29, 2026 | 4.97 | 4.97 | 4.80 | 4.82 | 4.82 | -2.40% | 3,976 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.93 | 4.94 | 4.94 | -0.43% | 1,154 |
| Sep 25, 2026 | 5.01 | 5.01 | 4.94 | 4.96 | 4.96 | -0.63% | 2,174 |
| Sep 24, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 0.23% | 1,202 |
| Sep 23, 2026 | 4.99 | 5.00 | 4.95 | 4.98 | 4.98 | -0.20% | 1,160 |
| Sep 22, 2026 | 5.00 | 5.01 | 4.94 | 4.99 | 4.99 | 0.03% | 1,845 |
| Sep 21, 2026 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 2.23% | 15,090 |
| Sep 18, 2026 | 4.92 | 4.97 | 4.88 | 4.88 | 4.88 | -0.81% | 1,384 |
| Sep 17, 2026 | 4.94 | 4.95 | 4.87 | 4.92 | 4.92 | -1.38% | 2,454 |
| Sep 16, 2026 | 5.06 | 5.06 | 4.96 | 4.99 | 4.99 | 0.20% | 1,541 |
| Sep 15, 2026 | 5.09 | 5.09 | 4.92 | 4.98 | 4.98 | 0.17% | 386 |
| Sep 14, 2026 | 4.93 | 4.99 | 4.91 | 4.97 | 4.97 | -0.20% | 2,917 |
| Sep 11, 2026 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | -1.39% | 1,025 |
| Sep 10, 2026 | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | -3.07% | 10,069 |
| Sep 9, 2026 | 5.20 | 5.24 | 5.20 | 5.21 | 5.21 | -1.79% | 259 |
| Sep 8, 2026 | 5.31 | 5.31 | 5.12 | 5.31 | 5.31 | -2.30% | 6,115 |
| Sep 4, 2026 | 5.15 | 5.51 | 5.13 | 5.43 | 5.43 | 3.04% | 2,787 |
| Sep 3, 2026 | 5.40 | 5.60 | 5.27 | 5.27 | 5.27 | -4.01% | 16,765 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.43 | 5.49 | 5.49 | - | 811 |
| Sep 1, 2026 | 5.51 | 5.60 | 5.47 | 5.49 | 5.49 | -1.44% | 979 |