Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 4.960
-0.031 (-0.63%)
At close: Sep 25, 2026
LON:0K2P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.01 | 5.01 | 4.94 | 4.94 | 4.94 | -1.02% | 2,132 |
| 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 |
| Aug 31, 2026 | 5.66 | 5.80 | 5.57 | 5.57 | 5.57 | -2.28% | 7,757 |
| Aug 28, 2026 | 5.59 | 5.79 | 5.59 | 5.70 | 5.70 | 0.35% | 461 |
| Aug 27, 2026 | 5.72 | 5.76 | 5.68 | 5.68 | 5.68 | -0.87% | 520 |
| Aug 26, 2026 | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | 0.16% | 449 |
| Aug 25, 2026 | 5.88 | 5.88 | 5.66 | 5.72 | 5.72 | 0.52% | 4,001 |
| Aug 24, 2026 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | -1.19% | 109 |
| Aug 21, 2026 | 5.70 | 5.80 | 5.62 | 5.76 | 5.76 | 0.88% | 975 |
| Aug 20, 2026 | 5.70 | 5.71 | 5.63 | 5.71 | 5.71 | -1.04% | 937 |
| Aug 19, 2026 | 5.81 | 5.81 | 5.76 | 5.77 | 5.77 | 0.35% | 5,397 |
| Aug 18, 2026 | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | -0.16% | 48 |
| Aug 17, 2026 | 5.81 | 5.81 | 5.73 | 5.76 | 5.76 | 0.19% | 109 |
| Aug 14, 2026 | 5.75 | 5.81 | 5.75 | 5.75 | 5.75 | 0.15% | 71 |
| Aug 13, 2026 | 5.82 | 5.88 | 5.74 | 5.74 | 5.74 | -1.88% | 943 |
| Aug 12, 2026 | 5.84 | 5.87 | 5.83 | 5.85 | 5.85 | 0.16% | 90 |
| Aug 11, 2026 | 5.89 | 5.98 | 5.82 | 5.84 | 5.84 | -1.34% | 1,015 |
| Aug 10, 2026 | 5.85 | 5.92 | 5.82 | 5.92 | 5.92 | 1.20% | 1,641 |
| Aug 7, 2026 | 5.85 | 5.87 | 5.82 | 5.85 | 5.85 | 1.41% | 1,967 |
| Aug 6, 2026 | 5.78 | 5.78 | 5.74 | 5.77 | 5.77 | -1.20% | 611 |
| Aug 5, 2026 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -2.05% | 2,587 |
| Aug 4, 2026 | 5.93 | 6.02 | 5.89 | 5.96 | 5.96 | 0.83% | 269 |
| Aug 3, 2026 | 5.99 | 6.12 | 5.91 | 5.91 | 5.91 | -0.65% | 411 |
| Jul 31, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.52% | 9 |
| Jul 30, 2026 | 5.89 | 5.98 | 5.87 | 5.98 | 5.98 | 1.40% | 461 |
| Jul 29, 2026 | 5.89 | 5.94 | 5.88 | 5.90 | 5.90 | 0.34% | 280 |
| Jul 28, 2026 | 5.88 | 6.00 | 5.88 | 5.88 | 5.88 | -0.40% | 1,252 |
| Jul 27, 2026 | 5.88 | 5.98 | 5.82 | 5.90 | 5.90 | 0.12% | 543 |
| Jul 24, 2026 | 5.89 | 5.91 | 5.83 | 5.90 | 5.90 | 0.76% | 700 |
| Jul 23, 2026 | 5.91 | 6.02 | 5.83 | 5.85 | 5.85 | -1.84% | 1,230 |
| Jul 22, 2026 | 6.09 | 6.09 | 5.95 | 5.96 | 5.96 | -1.00% | 139 |
| Jul 21, 2026 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | - | 523 |
| Jul 20, 2026 | 6.13 | 6.13 | 5.91 | 6.02 | 6.02 | 0.03% | 895 |
| Jul 17, 2026 | 6.16 | 6.16 | 6.00 | 6.02 | 6.02 | -3.09% | 267 |