Groupon, Inc. (LON:0R1H)
London · Delayed Price · Currency is GBP · Price in USD 16.29
-0.48 (-2.86%)
At close: Dec 12, 2025
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 16.89 | 16.89 | 16.26 | 16.29 | 16.29 | -2.86% | 1,421 |
| Dec 11, 2025 | 16.61 | 16.90 | 16.61 | 16.77 | 16.77 | -2.31% | 236 |
| Dec 10, 2025 | 16.51 | 17.17 | 16.51 | 17.17 | 17.17 | 2.28% | 2,304 |
| Dec 9, 2025 | 16.42 | 16.91 | 16.42 | 16.79 | 16.79 | -0.57% | 1,571 |
| Dec 8, 2025 | 17.93 | 17.93 | 16.88 | 16.88 | 16.88 | -5.73% | 4,013 |
| Dec 5, 2025 | 18.10 | 18.81 | 17.90 | 17.91 | 17.91 | -3.27% | 4,486 |
| Dec 4, 2025 | 17.90 | 18.62 | 17.70 | 18.52 | 18.52 | 2.94% | 1,021 |
| Dec 3, 2025 | 17.78 | 18.05 | 17.46 | 17.99 | 17.99 | 2.57% | 12,480 |
| Dec 2, 2025 | 17.07 | 17.76 | 17.04 | 17.54 | 17.54 | 1.79% | 2,942 |
| Dec 1, 2025 | 16.68 | 17.34 | 16.46 | 17.23 | 17.23 | 1.90% | 2,911 |
| Nov 28, 2025 | 17.17 | 17.47 | 16.80 | 16.91 | 16.91 | 1.30% | 4,767 |
| Nov 26, 2025 | 16.49 | 17.08 | 16.43 | 16.69 | 16.69 | 0.11% | 1,797 |
| Nov 25, 2025 | 16.10 | 16.98 | 16.10 | 16.67 | 16.67 | 2.04% | 3,932 |
| Nov 24, 2025 | 16.44 | 16.56 | 16.05 | 16.34 | 16.34 | 0.83% | 881 |
| Nov 21, 2025 | 15.64 | 16.39 | 15.47 | 16.20 | 16.20 | 4.89% | 3,151 |
| Nov 20, 2025 | 16.50 | 16.52 | 15.44 | 15.45 | 15.45 | -2.86% | 6,677 |
| Nov 19, 2025 | 16.82 | 17.05 | 15.84 | 15.90 | 15.90 | -7.77% | 20,666 |
| Nov 18, 2025 | 17.03 | 17.24 | 16.81 | 17.24 | 17.24 | 1.50% | 11,074 |
| Nov 17, 2025 | 18.43 | 18.74 | 16.96 | 16.99 | 16.99 | -8.68% | 16,893 |
| Nov 14, 2025 | 18.35 | 18.64 | 18.01 | 18.60 | 18.60 | -0.32% | 423 |
| Nov 13, 2025 | 19.02 | 19.37 | 18.32 | 18.66 | 18.66 | -4.36% | 1,506 |
| Nov 12, 2025 | 18.54 | 19.51 | 18.49 | 19.51 | 19.51 | 5.28% | 27,419 |
| Nov 11, 2025 | 18.97 | 18.97 | 18.08 | 18.53 | 18.53 | -1.19% | 5,897 |
| Nov 10, 2025 | 17.93 | 19.39 | 17.31 | 18.76 | 18.76 | 5.52% | 16,691 |
| Nov 7, 2025 | 18.30 | 19.38 | 16.43 | 17.78 | 17.78 | -7.56% | 26,300 |
| Nov 6, 2025 | 20.47 | 20.89 | 19.21 | 19.23 | 19.23 | -4.05% | 7,729 |
| Nov 5, 2025 | 19.27 | 20.42 | 19.10 | 20.04 | 20.04 | 0.56% | 7,227 |
| Nov 4, 2025 | 21.00 | 21.24 | 19.73 | 19.93 | 19.93 | -4.81% | 7,193 |
| Nov 3, 2025 | 20.17 | 20.94 | 20.07 | 20.94 | 20.94 | 4.54% | 7,014 |
| Oct 31, 2025 | 19.62 | 20.15 | 19.50 | 20.03 | 20.03 | 2.08% | 3,216 |
| Oct 30, 2025 | 20.41 | 20.60 | 19.57 | 19.62 | 19.62 | -3.25% | 5,862 |
| Oct 29, 2025 | 20.11 | 20.86 | 19.96 | 20.28 | 20.28 | 2.95% | 3,551 |
| Oct 28, 2025 | 20.61 | 20.78 | 19.70 | 19.70 | 19.70 | -6.38% | 7,696 |
| Oct 27, 2025 | 21.05 | 21.54 | 20.98 | 21.04 | 21.04 | -1.77% | 3,594 |
| Oct 24, 2025 | 21.21 | 21.63 | 21.21 | 21.42 | 21.42 | -0.27% | 1,033 |
| Oct 23, 2025 | 21.38 | 21.62 | 21.00 | 21.48 | 21.48 | 0.91% | 2,162 |
| Oct 22, 2025 | 21.00 | 21.56 | 20.98 | 21.29 | 21.29 | 0.14% | 1,252 |
| Oct 21, 2025 | 21.70 | 21.70 | 20.95 | 21.26 | 21.26 | -1.57% | 2,520 |
| Oct 20, 2025 | 20.61 | 21.60 | 20.33 | 21.60 | 21.60 | 6.38% | 493 |
| Oct 17, 2025 | 20.20 | 21.04 | 20.15 | 20.30 | 20.30 | -1.29% | 1,540 |
| Oct 16, 2025 | 21.03 | 21.25 | 20.31 | 20.57 | 20.57 | -0.68% | 5,198 |
| Oct 15, 2025 | 21.82 | 21.82 | 20.69 | 20.71 | 20.71 | -3.06% | 11,635 |
| Oct 14, 2025 | 21.21 | 22.27 | 20.78 | 21.36 | 21.36 | 3.37% | 3,819 |
| Oct 13, 2025 | 20.07 | 20.86 | 20.00 | 20.66 | 20.66 | -1.29% | 7,142 |
| Oct 10, 2025 | 21.62 | 21.77 | 20.85 | 20.94 | 20.94 | -4.47% | 6,582 |
| Oct 9, 2025 | 22.29 | 22.88 | 21.58 | 21.92 | 21.91 | -1.51% | 2,977 |
| Oct 8, 2025 | 22.74 | 22.87 | 22.05 | 22.25 | 22.25 | 0.16% | 7,795 |
| Oct 7, 2025 | 22.64 | 23.02 | 21.97 | 22.21 | 22.21 | -4.93% | 768 |
| Oct 6, 2025 | 22.99 | 23.87 | 22.99 | 23.37 | 23.37 | 0.81% | 5,119 |
| Oct 3, 2025 | 22.74 | 23.74 | 22.48 | 23.18 | 23.18 | 5.26% | 4,613 |