GoPro, Inc. (LON:0R1C)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 0.8470
-0.0519 (-5.77%)
Nov 10, 2026, 5:14 PM GMT
LON:0R1C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -5.77% | 41,518 |
| Nov 9, 2026 | 0.84 | 0.96 | 0.84 | 0.90 | 0.90 | 1.02% | 15,495 |
| Nov 6, 2026 | 0.85 | 0.91 | 0.82 | 0.89 | 0.89 | 2.02% | 48,771 |
| Nov 5, 2026 | 0.95 | 0.97 | 0.86 | 0.87 | 0.87 | -8.51% | 136,749 |
| Nov 4, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.46% | 101,822 |
| Nov 3, 2026 | 1.10 | 1.12 | 0.94 | 0.97 | 0.97 | 2.50% | 249,664 |
| Nov 2, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | 1.67% | 20,046 |
| Oct 30, 2026 | 1.00 | 1.03 | 0.92 | 0.93 | 0.93 | -7.17% | 250,574 |
| Oct 29, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 137,740 |
| Oct 28, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 65,459 |
| Oct 27, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | 4.00% | 53,969 |
| Oct 26, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 41,554 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.03% | 19,151 |
| Oct 22, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.65% | 59,053 |
| Oct 21, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 24,521 |
| Oct 20, 2026 | 1.04 | 1.12 | 1.02 | 1.09 | 1.09 | 2.83% | 78,077 |
| Oct 19, 2026 | 1.04 | 1.19 | 1.03 | 1.06 | 1.06 | -2.03% | 139,003 |
| Oct 16, 2026 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -5.09% | 51,817 |
| Oct 15, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | -1.72% | 69,803 |
| Oct 14, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 99,284 |
| Oct 13, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 60,330 |
| Oct 12, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 475,151 |
| Oct 9, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 291,814 |
| Oct 8, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 211,142 |
| Oct 7, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 228,990 |
| Oct 6, 2026 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 110,934 |
| Oct 5, 2026 | 1.33 | 1.39 | 1.30 | 1.36 | 1.36 | 0.74% | 104,664 |
| Oct 2, 2026 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 123,893 |
| Oct 1, 2026 | 1.30 | 1.34 | 1.27 | 1.32 | 1.32 | - | 129,580 |
| Sep 30, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -1.12% | 84,659 |
| Sep 29, 2026 | 1.30 | 1.37 | 1.29 | 1.34 | 1.34 | 0.38% | 142,125 |
| Sep 28, 2026 | 1.28 | 1.36 | 1.26 | 1.33 | 1.33 | 3.10% | 305,352 |
| Sep 25, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 425,303 |
| Sep 24, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -4.91% | 397,515 |
| Sep 23, 2026 | 1.28 | 1.34 | 1.25 | 1.33 | 1.33 | 2.87% | 266,276 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -1.68% | 537,619 |
| Sep 21, 2026 | 1.31 | 1.38 | 1.28 | 1.31 | 1.31 | 1.55% | 281,676 |
| Sep 18, 2026 | 1.33 | 1.38 | 1.29 | 1.29 | 1.29 | -1.53% | 176,355 |
| Sep 17, 2026 | 1.30 | 1.38 | 1.25 | 1.31 | 1.31 | 3.97% | 499,783 |
| Sep 16, 2026 | 1.30 | 1.34 | 1.25 | 1.26 | 1.26 | -3.08% | 243,755 |
| Sep 15, 2026 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | -5.11% | 378,497 |
| Sep 14, 2026 | 1.36 | 1.42 | 1.29 | 1.37 | 1.37 | -3.52% | 494,743 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.35 | 1.42 | 1.42 | -0.70% | 640,980 |
| Sep 10, 2026 | 1.40 | 1.64 | 1.34 | 1.43 | 1.43 | 2.14% | 3,443,333 |
| Sep 9, 2026 | 1.46 | 1.57 | 1.37 | 1.40 | 1.40 | -3.45% | 1,238,587 |
| Sep 8, 2026 | 1.67 | 1.88 | 1.41 | 1.45 | 1.45 | -21.20% | 3,032,205 |
| Sep 4, 2026 | 1.48 | 2.05 | 1.41 | 1.84 | 1.84 | 22.67% | 8,469,631 |
| Sep 3, 2026 | 1.92 | 1.96 | 1.38 | 1.50 | 1.50 | -4.46% | 5,463,346 |
| Sep 2, 2026 | 1.16 | 1.60 | 1.16 | 1.57 | 1.57 | 28.69% | 5,298,645 |
| Sep 1, 2026 | 1.35 | 1.83 | 1.19 | 1.22 | 1.22 | 59.08% | 24,480,799 |