Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 4.100
+0.390 (10.51%)
Aug 12, 2026, 4:54 PM GMT
LON:0LEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.01 | 4.52 | 4.01 | 4.36 | 4.36 | 4.43% | 534 |
| Jul 14, 2026 | 4.21 | 4.21 | 3.99 | 4.18 | 4.18 | 0.93% | 1,695 |
| Jul 13, 2026 | 4.19 | 4.34 | 4.12 | 4.14 | 4.14 | -3.95% | 664 |
| Jul 10, 2026 | 4.33 | 4.33 | 4.22 | 4.31 | 4.31 | 1.09% | 51 |
| Jul 9, 2026 | 4.07 | 4.26 | 3.94 | 4.26 | 4.26 | 6.50% | 3,471 |
| Jul 8, 2026 | 4.35 | 4.35 | 3.98 | 4.00 | 4.00 | -6.76% | 3,057 |
| Jul 7, 2026 | 4.31 | 4.42 | 4.12 | 4.29 | 4.29 | -0.90% | 2,525 |
| Jul 6, 2026 | 4.30 | 4.55 | 4.25 | 4.33 | 4.33 | -0.48% | 12,378 |
| Jul 2, 2026 | 4.44 | 4.70 | 4.33 | 4.35 | 4.35 | -4.81% | 2,200 |
| Jul 1, 2026 | 4.46 | 4.80 | 4.37 | 4.57 | 4.57 | 0.88% | 1,393 |
| Jun 30, 2026 | 5.13 | 5.13 | 4.46 | 4.53 | 4.53 | -6.98% | 3,789 |
| Jun 29, 2026 | 4.51 | 4.95 | 4.51 | 4.87 | 4.87 | -0.61% | 2,374 |
| Jun 26, 2026 | 4.92 | 5.07 | 4.75 | 4.90 | 4.90 | -4.48% | 88 |
| Jun 25, 2026 | 5.36 | 5.36 | 5.04 | 5.13 | 5.13 | -4.06% | 1,276 |
| Jun 24, 2026 | 5.27 | 5.50 | 5.21 | 5.35 | 5.35 | 4.85% | 202 |
| Jun 23, 2026 | 4.92 | 5.21 | 4.90 | 5.10 | 5.10 | 1.19% | 3,043 |
| Jun 22, 2026 | 5.11 | 5.18 | 4.77 | 5.04 | 5.04 | -2.89% | 4,940 |
| Jun 18, 2026 | 4.99 | 5.19 | 4.90 | 5.19 | 5.19 | -1.58% | 657 |
| Jun 17, 2026 | 5.00 | 5.38 | 5.00 | 5.27 | 5.27 | 3.10% | 678 |
| Jun 16, 2026 | 5.12 | 5.33 | 5.12 | 5.12 | 5.11 | -8.50% | 140 |
| Jun 15, 2026 | 5.67 | 5.67 | 5.35 | 5.59 | 5.59 | 2.50% | 571 |
| Jun 12, 2026 | 5.12 | 5.62 | 5.12 | 5.45 | 5.45 | 12.57% | 1,629 |
| Jun 11, 2026 | 4.82 | 4.96 | 4.60 | 4.85 | 4.85 | 5.09% | 3,872 |
| Jun 10, 2026 | 4.67 | 4.92 | 4.61 | 4.61 | 4.61 | -18.40% | 2,747 |
| Jun 5, 2026 | 6.12 | 6.12 | 5.50 | 5.65 | 5.65 | -8.01% | 11,575 |
| Jun 4, 2026 | 6.30 | 6.63 | 6.14 | 6.14 | 6.14 | -3.72% | 1,712 |
| Jun 3, 2026 | 6.50 | 6.50 | 6.29 | 6.38 | 6.38 | -3.67% | 275 |
| Jun 2, 2026 | 6.90 | 6.90 | 6.34 | 6.62 | 6.62 | -2.36% | 2,588 |
| Jun 1, 2026 | 6.75 | 6.85 | 6.63 | 6.78 | 6.78 | -2.54% | 792 |
| May 29, 2026 | 7.40 | 7.40 | 6.80 | 6.96 | 6.96 | -5.36% | 477 |
| May 28, 2026 | 7.30 | 7.35 | 7.01 | 7.35 | 7.35 | 0.08% | 656 |