Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 4.830
-0.300 (-5.85%)
Jun 26, 2026, 4:57 PM GMT
LON:0LEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 6.90 | 7.47 | 6.90 | 7.35 | 7.35 | 0.70% | 1,265 |
| May 26, 2026 | 7.34 | 7.40 | 6.91 | 7.30 | 7.30 | 2.41% | 2,398 |
| May 22, 2026 | 7.34 | 7.50 | 7.10 | 7.12 | 7.12 | -2.89% | 480 |
| May 21, 2026 | 7.34 | 7.34 | 6.89 | 7.34 | 7.34 | 0.49% | 655 |
| May 20, 2026 | 6.90 | 7.38 | 6.41 | 7.30 | 7.30 | 20.30% | 4,191 |
| May 19, 2026 | 6.11 | 6.38 | 5.82 | 6.07 | 6.07 | -1.38% | 2,760 |
| May 18, 2026 | 6.28 | 6.42 | 6.15 | 6.15 | 6.15 | -3.49% | 641 |
| May 15, 2026 | 6.55 | 6.70 | 6.26 | 6.38 | 6.38 | -3.53% | 6,801 |
| May 14, 2026 | 6.85 | 6.85 | 6.56 | 6.61 | 6.61 | -5.25% | 728 |
| May 13, 2026 | 6.60 | 7.08 | 6.40 | 6.98 | 6.98 | 2.57% | 1,952 |
| May 12, 2026 | 6.50 | 6.85 | 6.10 | 6.80 | 6.80 | 2.96% | 4,282 |
| May 11, 2026 | 6.20 | 6.65 | 5.90 | 6.61 | 6.61 | 2.31% | 4,525 |
| May 8, 2026 | 8.04 | 8.60 | 6.30 | 6.46 | 6.46 | -17.76% | 23,789 |
| May 7, 2026 | 7.96 | 8.17 | 7.74 | 7.85 | 7.85 | -1.88% | 911 |
| May 6, 2026 | 8.05 | 8.20 | 7.70 | 8.00 | 8.00 | -7.64% | 6,345 |
| May 5, 2026 | 8.86 | 8.90 | 8.65 | 8.66 | 8.66 | -2.50% | 1,780 |
| May 4, 2026 | 8.80 | 9.05 | 8.80 | 8.88 | 8.88 | -2.63% | 1,032 |
| May 1, 2026 | 9.10 | 9.19 | 8.92 | 9.12 | 9.12 | 3.69% | 3,165 |
| Apr 30, 2026 | 8.95 | 9.00 | 8.75 | 8.80 | 8.80 | -1.49% | 718 |
| Apr 29, 2026 | 8.81 | 9.17 | 8.80 | 8.93 | 8.93 | -1.00% | 1,959 |
| Apr 28, 2026 | 9.12 | 9.20 | 8.85 | 9.02 | 9.02 | 0.39% | 1,062 |
| Apr 27, 2026 | 9.20 | 9.48 | 8.91 | 8.99 | 8.99 | -4.45% | 2,472 |
| Apr 24, 2026 | 9.86 | 9.86 | 9.41 | 9.41 | 9.41 | -4.63% | 1,884 |
| Apr 23, 2026 | 10.00 | 10.30 | 9.74 | 9.86 | 9.86 | 1.13% | 8,123 |
| Apr 22, 2026 | 9.80 | 9.90 | 9.60 | 9.75 | 9.75 | 0.82% | 2,000 |
| Apr 21, 2026 | 10.05 | 10.30 | 9.67 | 9.67 | 9.67 | -5.16% | 2,771 |
| Apr 20, 2026 | 10.00 | 10.50 | 9.80 | 10.20 | 10.20 | 2.00% | 3,697 |
| Apr 17, 2026 | 9.85 | 10.40 | 9.71 | 10.00 | 10.00 | 5.26% | 2,602 |
| Apr 16, 2026 | 9.90 | 10.10 | 9.35 | 9.50 | 9.50 | -2.24% | 1,605 |
| Apr 15, 2026 | 9.45 | 10.00 | 9.45 | 9.72 | 9.72 | -1.22% | 4,967 |
| Apr 14, 2026 | 9.90 | 10.40 | 9.63 | 9.84 | 9.84 | 3.85% | 3,767 |