Groupon, Inc. (LON:0R1H)
London · Delayed Price · Currency is GBP · Price in USD 20.94
-0.98 (-4.47%)
At close: Oct 10, 2025
Groupon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21.92 | -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 |
| Oct 2, 2025 | 22.56 | 22.56 | 21.71 | 22.02 | 22.02 | -2.68% | 4,195 |
| Oct 1, 2025 | 23.20 | 23.33 | 22.59 | 22.63 | 22.63 | -0.64% | 905 |
| Sep 30, 2025 | 23.01 | 23.25 | 22.76 | 22.77 | 22.77 | -1.42% | 3,725 |
| Sep 29, 2025 | 23.05 | 23.30 | 22.22 | 23.10 | 23.10 | 0.15% | 2,041 |
| Sep 26, 2025 | 22.59 | 23.56 | 22.24 | 23.07 | 23.07 | 5.64% | 5,009 |
| Sep 25, 2025 | 22.35 | 22.61 | 21.83 | 21.83 | 21.83 | -4.28% | 2,626 |
| Sep 24, 2025 | 22.47 | 22.81 | 22.00 | 22.81 | 22.81 | 1.54% | 786 |
| Sep 23, 2025 | 22.84 | 22.98 | 22.45 | 22.46 | 22.46 | 0.29% | 3,836 |
| Sep 22, 2025 | 22.89 | 22.89 | 21.58 | 22.40 | 22.40 | -1.97% | 971 |
| Sep 19, 2025 | 22.55 | 23.15 | 22.37 | 22.85 | 22.85 | 2.31% | 6,286 |
| Sep 18, 2025 | 22.19 | 22.47 | 21.78 | 22.33 | 22.33 | -0.17% | 2,427 |
| Sep 17, 2025 | 22.39 | 22.53 | 22.07 | 22.37 | 22.37 | -0.13% | 1,260 |
| Sep 16, 2025 | 22.90 | 22.90 | 22.21 | 22.40 | 22.40 | 0.90% | 3,869 |
| Sep 15, 2025 | 23.10 | 24.01 | 22.20 | 22.20 | 22.20 | -4.74% | 11,188 |
| Sep 12, 2025 | 23.23 | 23.32 | 22.83 | 23.31 | 23.31 | 1.34% | 3,629 |
| Sep 11, 2025 | 22.72 | 23.15 | 22.55 | 23.00 | 23.00 | 2.33% | 403 |
| Sep 10, 2025 | 22.95 | 22.98 | 22.40 | 22.47 | 22.47 | -1.69% | 3,088 |
| Sep 9, 2025 | 22.89 | 23.18 | 22.84 | 22.86 | 22.86 | 0.04% | 7,074 |
| Sep 8, 2025 | 24.10 | 24.10 | 22.65 | 22.85 | 22.85 | -0.87% | 14,746 |
| Sep 5, 2025 | 23.67 | 24.20 | 22.71 | 23.05 | 23.05 | -3.47% | 4,496 |
| Sep 4, 2025 | 24.67 | 24.83 | 23.61 | 23.88 | 23.88 | -3.05% | 7,988 |
| Sep 3, 2025 | 25.84 | 25.91 | 24.63 | 24.63 | 24.63 | -4.56% | 4,991 |
| Sep 2, 2025 | 26.02 | 26.09 | 25.43 | 25.81 | 25.81 | -1.80% | 4,049 |
| Aug 29, 2025 | 26.40 | 26.74 | 26.14 | 26.28 | 26.28 | -1.80% | 1,735 |
| Aug 28, 2025 | 26.65 | 27.02 | 26.27 | 26.76 | 26.76 | 1.05% | 17,735 |
| Aug 27, 2025 | 26.20 | 26.48 | 26.00 | 26.48 | 26.48 | 1.91% | 6,148 |
| Aug 26, 2025 | 26.50 | 26.58 | 25.86 | 25.99 | 25.99 | -1.27% | 16,894 |
| Aug 25, 2025 | 26.01 | 26.76 | 26.01 | 26.32 | 26.32 | -4.07% | 8,279 |
| Aug 22, 2025 | 27.14 | 27.71 | 26.81 | 27.44 | 27.44 | 4.53% | 29,266 |
| Aug 21, 2025 | 27.31 | 27.48 | 26.25 | 26.25 | 26.25 | -4.70% | 4,596 |
| Aug 20, 2025 | 27.78 | 27.87 | 26.85 | 27.55 | 27.55 | -2.87% | 2,291 |
| Aug 19, 2025 | 29.51 | 29.52 | 27.80 | 28.36 | 28.36 | -3.35% | 1,017 |
| Aug 18, 2025 | 28.26 | 29.34 | 28.25 | 29.34 | 29.34 | 0.29% | 5,633 |
| Aug 15, 2025 | 29.54 | 29.80 | 28.89 | 29.26 | 29.26 | -2.18% | 4,459 |
| Aug 14, 2025 | 29.90 | 30.30 | 29.33 | 29.91 | 29.91 | -0.97% | 2,456 |
| Aug 13, 2025 | 30.48 | 30.88 | 29.94 | 30.21 | 30.21 | -1.67% | 2,599 |
| Aug 12, 2025 | 32.64 | 32.64 | 30.21 | 30.72 | 30.72 | -4.46% | 4,637 |
| Aug 11, 2025 | 33.50 | 35.11 | 32.01 | 32.15 | 32.15 | -5.72% | 5,625 |
| Aug 8, 2025 | 36.75 | 36.89 | 34.10 | 34.10 | 34.10 | -6.31% | 15,600 |
| Aug 7, 2025 | 36.00 | 43.06 | 35.93 | 36.40 | 36.40 | 15.64% | 33,560 |
| Aug 6, 2025 | 30.49 | 31.49 | 30.23 | 31.48 | 31.48 | 4.22% | 3,675 |