Groupon, Inc. (LON:0R1H)
London · Delayed Price · Currency is GBP · Price in USD 21.40
-1.59 (-6.92%)
At close: Aug 11, 2026
LON:0R1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 23.32 | 23.32 | 21.30 | 21.40 | 21.40 | -6.92% | 5,358 |
| Aug 10, 2026 | 24.86 | 25.38 | 22.80 | 22.99 | 22.99 | -8.59% | 5,708 |
| Aug 7, 2026 | 26.60 | 27.95 | 25.01 | 25.15 | 25.15 | -2.86% | 5,202 |
| Aug 6, 2026 | 27.98 | 27.98 | 25.66 | 25.89 | 25.89 | -6.97% | 4,123 |
| Aug 5, 2026 | 27.85 | 29.90 | 27.20 | 27.83 | 27.83 | -2.08% | 5,569 |
| Aug 4, 2026 | 27.48 | 28.78 | 27.02 | 28.42 | 28.42 | 1.32% | 1,553 |
| Aug 3, 2026 | 28.30 | 28.72 | 27.54 | 28.05 | 28.05 | 0.65% | 2,112 |
| Jul 31, 2026 | 27.60 | 28.39 | 27.29 | 27.87 | 27.87 | 1.31% | 1,043 |
| Jul 30, 2026 | 28.00 | 28.00 | 26.54 | 27.51 | 27.51 | -4.41% | 1,217 |
| Jul 29, 2026 | 27.81 | 29.00 | 27.58 | 28.78 | 28.78 | 4.46% | 5,870 |
| Jul 28, 2026 | 28.00 | 28.00 | 26.40 | 27.55 | 27.55 | -0.25% | 4,350 |
| Jul 27, 2026 | 25.50 | 27.74 | 25.50 | 27.62 | 27.62 | 5.14% | 3,944 |
| Jul 24, 2026 | 25.15 | 26.36 | 25.08 | 26.27 | 26.27 | 3.26% | 3,121 |
| Jul 23, 2026 | 28.14 | 28.14 | 24.75 | 25.44 | 25.44 | -8.62% | 2,050 |
| Jul 22, 2026 | 25.50 | 27.89 | 25.28 | 27.84 | 27.84 | 6.71% | 3,356 |
| Jul 21, 2026 | 27.68 | 28.25 | 25.93 | 26.09 | 26.09 | -6.82% | 2,226 |
| Jul 20, 2026 | 28.00 | 28.51 | 27.10 | 28.00 | 28.00 | 1.05% | 3,341 |
| Jul 17, 2026 | 28.52 | 28.56 | 26.80 | 27.71 | 27.71 | -0.47% | 9,887 |
| Jul 16, 2026 | 25.60 | 28.10 | 25.60 | 27.84 | 27.84 | 10.57% | 7,508 |
| Jul 15, 2026 | 25.93 | 26.31 | 24.99 | 25.18 | 25.18 | -0.04% | 2,617 |
| Jul 14, 2026 | 23.81 | 25.25 | 23.66 | 25.19 | 25.19 | 9.05% | 4,796 |
| Jul 13, 2026 | 25.72 | 26.90 | 22.80 | 23.10 | 23.10 | -12.17% | 8,170 |
| Jul 10, 2026 | 26.35 | 26.98 | 26.02 | 26.30 | 26.30 | -0.19% | 805 |
| Jul 9, 2026 | 25.87 | 26.89 | 24.95 | 26.35 | 26.35 | 1.27% | 859 |
| Jul 8, 2026 | 26.12 | 26.63 | 24.91 | 26.02 | 26.02 | -7.04% | 6,721 |
| Jul 7, 2026 | 27.49 | 28.00 | 25.92 | 27.99 | 27.99 | 6.22% | 7,415 |
| Jul 6, 2026 | 25.21 | 27.10 | 25.10 | 26.35 | 26.35 | 5.00% | 14,174 |
| Jul 2, 2026 | 25.00 | 26.00 | 24.65 | 25.10 | 25.10 | -1.19% | 4,001 |
| Jul 1, 2026 | 24.20 | 25.99 | 24.03 | 25.40 | 25.40 | 8.35% | 22,706 |
| Jun 30, 2026 | 24.25 | 24.78 | 22.66 | 23.44 | 23.44 | 0.09% | 4,196 |
| Jun 29, 2026 | 22.10 | 24.28 | 22.04 | 23.42 | 23.42 | 4.70% | 12,949 |
| Jun 26, 2026 | 22.00 | 23.48 | 21.06 | 22.37 | 22.37 | 2.66% | 16,521 |
| Jun 25, 2026 | 18.22 | 21.92 | 18.22 | 21.79 | 21.79 | 19.99% | 24,663 |
| Jun 24, 2026 | 17.09 | 18.25 | 16.50 | 18.16 | 18.16 | 6.82% | 4,310 |
| Jun 23, 2026 | 16.80 | 17.35 | 16.40 | 17.00 | 17.00 | -1.51% | 840 |
| Jun 22, 2026 | 16.06 | 17.26 | 16.02 | 17.26 | 17.26 | 6.31% | 547 |
| Jun 18, 2026 | 17.05 | 17.20 | 16.06 | 16.24 | 16.24 | -5.61% | 4,557 |
| Jun 17, 2026 | 17.49 | 17.57 | 17.20 | 17.20 | 17.20 | -0.17% | 233 |
| Jun 16, 2026 | 17.65 | 18.13 | 17.10 | 17.23 | 17.23 | -1.88% | 2,410 |
| Jun 15, 2026 | 17.30 | 17.89 | 17.05 | 17.56 | 17.56 | 1.62% | 1,162 |
| Jun 12, 2026 | 17.00 | 17.63 | 16.57 | 17.28 | 17.28 | 5.75% | 4,851 |
| Jun 11, 2026 | 16.13 | 16.37 | 15.84 | 16.34 | 16.34 | 1.87% | 2,388 |
| Jun 10, 2026 | 16.61 | 17.10 | 16.00 | 16.04 | 16.04 | 0.41% | 1,060 |
| Jun 9, 2026 | 16.40 | 16.77 | 15.68 | 15.98 | 15.98 | -2.11% | 14,159 |
| Jun 8, 2026 | 16.43 | 17.26 | 16.28 | 16.32 | 16.32 | -2.10% | 3,468 |
| Jun 5, 2026 | 18.55 | 18.88 | 16.67 | 16.67 | 16.67 | -8.48% | 3,581 |
| Jun 4, 2026 | 17.47 | 19.10 | 17.18 | 18.22 | 18.22 | 5.29% | 6,138 |
| Jun 3, 2026 | 18.65 | 18.95 | 17.20 | 17.30 | 17.30 | -7.59% | 12,735 |
| Jun 2, 2026 | 19.01 | 19.58 | 18.50 | 18.72 | 18.72 | -1.75% | 22,714 |
| Jun 1, 2026 | 20.51 | 20.64 | 18.77 | 19.05 | 19.05 | -5.82% | 30,464 |