Skip to main content
logo
Groupon, Inc. (LON:0R1H)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.71
-0.13 (-0.47%)
At close: Jul 17, 2026

LON:0R1H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202618.2221.9218.2221.7921.7919.99%24,663
Jun 24, 202617.0918.2516.5018.1618.166.82%4,310
Jun 23, 202616.8017.3516.4017.0017.00-1.51%840
Jun 22, 202616.0617.2616.0217.2617.266.31%547
Jun 18, 202617.0517.2016.0616.2416.24-5.61%4,557
Jun 17, 202617.4917.5717.2017.2017.20-0.17%233
Jun 16, 202617.6518.1317.1017.2317.23-1.88%2,410
Jun 15, 202617.3017.8917.0517.5617.561.62%1,162
Jun 12, 202617.0017.6316.5717.2817.285.75%4,851
Jun 11, 202616.1316.3715.8416.3416.341.87%2,388
Jun 10, 202616.6117.1016.0016.0416.040.41%1,060
Jun 9, 202616.4016.7715.6815.9815.98-2.11%14,159
Jun 8, 202616.4317.2616.2816.3216.32-2.10%3,468
Jun 5, 202618.5518.8816.6716.6716.67-8.48%3,581
Jun 4, 202617.4719.1017.1818.2218.225.29%6,138
Jun 3, 202618.6518.9517.2017.3017.30-7.59%12,735
Jun 2, 202619.0119.5818.5018.7218.72-1.75%22,714
Jun 1, 202620.5120.6418.7719.0519.05-5.82%30,464
May 29, 202620.5621.7119.8920.2320.23-3.34%8,748
May 28, 202621.4322.1520.7620.9320.93-3.81%21,056
May 27, 202620.1422.3920.1421.7621.765.88%27,824
May 26, 202619.3420.6417.4020.5520.557.23%17,114
May 22, 202618.4919.1717.9019.1719.174.91%16,955
May 21, 202617.3218.2716.7618.2718.276.40%8,648
May 20, 202617.7017.7016.5317.1717.17-1.09%11,279
May 19, 202617.0317.6016.5917.3617.36-0.74%3,948
May 18, 202617.4718.5117.0017.4917.49-1.24%6,949
May 15, 202617.1417.7116.7817.7117.712.85%5,036
May 14, 202618.5818.9816.9517.2217.22-7.67%7,358
May 13, 202617.8418.7616.9218.6518.658.50%6,357
May 12, 202616.9017.5216.4517.1917.194.37%2,051
May 11, 202617.9418.3515.7916.4716.47-9.90%11,346
May 8, 202614.2518.9413.9918.2818.2816.14%143,929
May 7, 202616.0016.0415.1015.7415.740.27%14,093
May 6, 202615.2815.8514.8515.7015.701.41%3,394