Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 3.482
-0.068 (-1.92%)
Sep 24, 2026, 6:07 PM GMT
LON:0LEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | -1.92% | 1,082 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.45 | 3.55 | 3.55 | -2.61% | 1,018 |
| Sep 22, 2026 | 3.73 | 3.73 | 3.61 | 3.65 | 3.65 | -0.72% | 249 |
| Sep 21, 2026 | 3.73 | 3.79 | 3.67 | 3.67 | 3.67 | -4.14% | 139 |
| Sep 18, 2026 | 3.86 | 3.89 | 3.83 | 3.83 | 3.83 | -3.40% | 25 |
| Sep 17, 2026 | 3.92 | 3.99 | 3.86 | 3.97 | 3.97 | -1.86% | 31 |
| Sep 16, 2026 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 1.64% | 48 |
| Sep 15, 2026 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 0.89% | 144 |
| Sep 14, 2026 | 4.05 | 4.26 | 3.94 | 3.94 | 3.94 | -5.88% | 797 |
| Sep 11, 2026 | 4.13 | 4.21 | 4.13 | 4.19 | 4.19 | -0.03% | 58 |
| Sep 10, 2026 | 4.17 | 4.26 | 4.08 | 4.19 | 4.19 | -0.32% | 2,646 |
| Sep 9, 2026 | 3.71 | 4.22 | 3.71 | 4.20 | 4.20 | 15.09% | 517 |
| Sep 8, 2026 | 3.62 | 3.72 | 3.55 | 3.65 | 3.65 | -0.82% | 1,444 |
| Sep 4, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 71 |
| Sep 3, 2026 | 3.73 | 3.80 | 3.58 | 3.65 | 3.65 | -2.91% | 252 |
| Sep 2, 2026 | 3.62 | 3.79 | 3.62 | 3.76 | 3.76 | -2.10% | 1,109 |
| Sep 1, 2026 | 4.00 | 4.14 | 3.84 | 3.84 | 3.84 | -5.85% | 79 |
| Aug 31, 2026 | 4.01 | 4.11 | 3.94 | 4.08 | 4.08 | 1.46% | 836 |
| Aug 28, 2026 | 4.01 | 4.02 | 3.99 | 4.02 | 4.02 | -3.30% | 520 |
| Aug 27, 2026 | 4.05 | 4.19 | 4.05 | 4.16 | 4.16 | 0.66% | 46 |
| Aug 26, 2026 | 4.21 | 4.21 | 4.03 | 4.13 | 4.13 | -7.81% | 598 |
| Aug 25, 2026 | 4.28 | 4.50 | 4.28 | 4.48 | 4.48 | 5.23% | 20 |
| Aug 24, 2026 | 4.24 | 4.34 | 4.13 | 4.26 | 4.26 | -0.78% | 81 |
| Aug 21, 2026 | 4.36 | 4.37 | 4.29 | 4.29 | 4.29 | 0.02% | 267 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | - | 15 |
| Aug 19, 2026 | 4.53 | 4.87 | 4.25 | 4.29 | 4.29 | 6.45% | 6,348 |
| Aug 18, 2026 | 3.86 | 4.23 | 3.86 | 4.03 | 4.03 | 1.60% | 216 |
| Aug 17, 2026 | 4.23 | 4.42 | 3.95 | 3.97 | 3.97 | -3.96% | 166 |
| Aug 14, 2026 | 4.44 | 4.44 | 4.00 | 4.13 | 4.13 | -0.55% | 1,414 |
| Aug 13, 2026 | 4.11 | 4.25 | 4.01 | 4.15 | 4.15 | -0.89% | 186 |
| Aug 12, 2026 | 3.70 | 4.22 | 3.70 | 4.19 | 4.19 | 12.94% | 341 |
| Aug 11, 2026 | 3.62 | 3.82 | 3.62 | 3.71 | 3.71 | -1.59% | 41 |
| Aug 10, 2026 | 3.50 | 3.95 | 3.48 | 3.77 | 3.77 | 3.85% | 3,031 |
| Aug 7, 2026 | 3.47 | 3.65 | 3.46 | 3.63 | 3.63 | -3.20% | 282 |
| Aug 6, 2026 | 4.17 | 4.26 | 3.75 | 3.75 | 3.75 | -6.25% | 3,044 |
| Aug 5, 2026 | 3.98 | 4.18 | 3.75 | 4.00 | 4.00 | -4.31% | 1,978 |
| Aug 4, 2026 | 4.03 | 4.18 | 3.99 | 4.18 | 4.18 | 2.20% | 583 |
| Aug 3, 2026 | 3.82 | 4.14 | 3.62 | 4.09 | 4.09 | 9.36% | 5,383 |
| Jul 31, 2026 | 3.93 | 3.99 | 3.74 | 3.74 | 3.74 | -0.27% | 2,271 |
| Jul 30, 2026 | 3.80 | 3.87 | 3.75 | 3.75 | 3.75 | 0.81% | 138 |
| Jul 29, 2026 | 3.84 | 3.99 | 3.72 | 3.72 | 3.72 | -2.36% | 2,528 |
| Jul 28, 2026 | 3.53 | 3.85 | 3.53 | 3.81 | 3.81 | 0.29% | 3,900 |
| Jul 27, 2026 | 3.77 | 3.80 | 3.60 | 3.80 | 3.80 | 1.04% | 1,735 |
| Jul 24, 2026 | 3.85 | 4.09 | 3.67 | 3.76 | 3.76 | -5.76% | 672 |
| Jul 23, 2026 | 4.00 | 4.18 | 3.93 | 3.99 | 3.99 | -2.21% | 202 |
| Jul 22, 2026 | 4.02 | 4.14 | 3.92 | 4.08 | 4.08 | 0.74% | 1,274 |
| Jul 21, 2026 | 4.18 | 4.18 | 3.86 | 4.05 | 4.05 | 2.37% | 180 |
| Jul 20, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | -4.22% | 471 |
| Jul 17, 2026 | 4.05 | 4.13 | 3.98 | 4.13 | 4.13 | -0.45% | 269 |
| Jul 16, 2026 | 4.05 | 4.28 | 4.04 | 4.15 | 4.15 | -4.83% | 184 |