Skip to main content
logo
Groupon, Inc. (LON:0R1H)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.89
+0.65 (3.54%)
At close: Sep 4, 2026

LON:0R1H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202619.1119.2118.7718.8918.893.54%516
Sep 3, 202619.0019.5718.2418.2418.24-3.44%2,075
Sep 2, 202618.6619.1918.4718.8918.892.48%1,180
Sep 1, 202619.3719.4518.1318.4318.43-6.03%1,996
Aug 31, 202619.7219.7218.9119.6219.620.28%317
Aug 28, 202619.6219.8019.4019.5619.560.93%1,104
Aug 27, 202618.8819.6518.8819.3819.381.04%397
Aug 26, 202619.7819.8418.7219.1819.18-4.48%1,436
Aug 25, 202620.0020.0819.5820.0820.084.80%1,299
Aug 24, 202619.7819.9419.0119.1619.16-2.64%2,029
Aug 21, 202619.6520.2219.2619.6819.680.51%426
Aug 20, 202621.0821.0818.7519.5819.58-5.18%5,552
Aug 19, 202620.0220.9019.9220.6520.650.53%7,000
Aug 18, 202620.6021.0520.1520.5420.540.29%7,520
Aug 17, 202621.3522.2220.3420.4820.48-4.83%5,507
Aug 14, 202622.6022.6021.2821.5221.52-0.83%2,902
Aug 13, 202622.6722.6721.3621.7021.70-2.65%2,128
Aug 12, 202622.1522.5921.5022.2922.294.16%2,793
Aug 11, 202623.3223.3221.3021.4021.40-6.92%5,358
Aug 10, 202624.8625.3822.8022.9922.99-8.59%5,708
Aug 7, 202626.6027.9525.0125.1525.15-2.86%5,202
Aug 6, 202627.9827.9825.6625.8925.89-6.97%4,123
Aug 5, 202627.8529.9027.2027.8327.83-2.08%5,569
Aug 4, 202627.4828.7827.0228.4228.421.32%1,553
Aug 3, 202628.3028.7227.5428.0528.050.65%2,112
Jul 31, 202627.6028.3927.2927.8727.871.31%1,043
Jul 30, 202628.0028.0026.5427.5127.51-4.41%1,217
Jul 29, 202627.8129.0027.5828.7828.784.46%5,870
Jul 28, 202628.0028.0026.4027.5527.55-0.25%4,350
Jul 27, 202625.5027.7425.5027.6227.625.14%3,944
Jul 24, 202625.1526.3625.0826.2726.273.26%3,121
Jul 23, 202628.1428.1424.7525.4425.44-8.62%2,050
Jul 22, 202625.5027.8925.2827.8427.846.71%3,356
Jul 21, 202627.6828.2525.9326.0926.09-6.82%2,226
Jul 20, 202628.0028.5127.1028.0028.001.05%3,341
Jul 17, 202628.5228.5626.8027.7127.71-0.47%9,887
Jul 16, 202625.6028.1025.6027.8427.8410.57%7,508
Jul 15, 202625.9326.3124.9925.1825.18-0.04%2,617
Jul 14, 202623.8125.2523.6625.1925.199.05%4,796
Jul 13, 202625.7226.9022.8023.1023.10-12.17%8,170
Jul 10, 202626.3526.9826.0226.3026.30-0.19%805
Jul 9, 202625.8726.8924.9526.3526.351.27%859
Jul 8, 202626.1226.6324.9126.0226.02-7.04%6,721
Jul 7, 202627.4928.0025.9227.9927.996.22%7,415
Jul 6, 202625.2127.1025.1026.3526.355.00%14,174
Jul 2, 202625.0026.0024.6525.1025.10-1.19%4,001
Jul 1, 202624.2025.9924.0325.4025.408.35%22,706
Jun 30, 202624.2524.7822.6623.4423.440.09%4,196
Jun 29, 202622.1024.2822.0423.4223.424.70%12,949
Jun 26, 202622.0023.4821.0622.3722.372.66%16,521