UK markets close in 6 hours 6 minutes

Green Dot Corporation (0J0N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.85-0.16 (-1.83%)
As of 03:47PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.008.858.859,250
29 Apr 20249.019.029.019.029.02410
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 20248.618.668.618.668.66113
19 Apr 20248.498.638.498.638.63116
18 Apr 20248.238.238.238.238.2315
17 Apr 20248.228.238.218.238.239
16 Apr 2024------
15 Apr 2024------
12 Apr 20248.018.018.018.018.016
11 Apr 2024------
10 Apr 20247.928.057.928.058.054
09 Apr 2024------
08 Apr 20248.538.538.538.538.532
05 Apr 20248.518.628.388.388.3876
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 20249.299.369.299.369.36703
27 Mar 20249.169.189.169.169.16355
26 Mar 20248.928.958.928.958.9513
25 Mar 20248.859.118.859.109.1015
22 Mar 2024------
21 Mar 20249.329.329.279.319.31435
20 Mar 20248.808.928.808.928.92699
19 Mar 20248.748.778.748.778.771,185
18 Mar 20248.959.168.808.808.80247
15 Mar 20249.339.339.169.169.16669
14 Mar 20248.939.058.829.059.0523
13 Mar 20249.109.308.989.149.143,096
12 Mar 20249.009.008.968.968.963
11 Mar 20248.779.208.609.209.203,192
08 Mar 20248.658.658.598.598.5977
07 Mar 20248.078.538.078.538.532,333
06 Mar 20248.198.247.878.168.16106
05 Mar 20248.018.178.018.178.171,533
04 Mar 20248.158.178.158.178.1764
01 Mar 20248.108.118.108.118.114
29 Feb 20248.308.398.308.308.3032
28 Feb 20248.478.888.478.618.613,229
27 Feb 20248.668.748.558.748.74225
26 Feb 20248.278.478.278.468.462,204
23 Feb 2024------
22 Feb 20248.168.168.108.108.10446
21 Feb 20248.348.348.288.288.2867
20 Feb 2024------
19 Feb 2024------
16 Feb 20248.638.638.638.638.637
15 Feb 20248.808.808.808.808.8032
14 Feb 20248.538.638.538.638.635
13 Feb 20248.508.588.508.508.5049
12 Feb 20248.748.968.748.968.96531
09 Feb 20248.368.368.368.368.3641
08 Feb 20248.368.368.368.368.368
07 Feb 20248.408.468.408.468.4613
06 Feb 20248.608.678.608.678.6722
05 Feb 20248.578.718.488.488.48584
02 Feb 2024------
01 Feb 20249.109.138.958.958.9557
31 Jan 20248.859.198.859.199.194
30 Jan 20249.349.349.349.349.34100
29 Jan 20249.279.399.279.399.39109
26 Jan 20249.189.189.189.189.183
25 Jan 20249.239.239.099.099.09405
24 Jan 2024------
23 Jan 2024------
22 Jan 20248.808.808.808.808.8021
19 Jan 20248.798.798.798.798.791
18 Jan 2024------
17 Jan 20248.898.898.808.808.803
16 Jan 20248.839.058.839.059.05194
15 Jan 2024------
12 Jan 20249.309.309.309.309.3020
11 Jan 20249.139.139.139.139.1311
10 Jan 20249.079.079.079.079.073
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 20248.918.918.918.918.91100
03 Jan 20249.359.439.229.239.23454
02 Jan 20249.849.849.499.679.67217
29 Dec 202310.0610.069.9810.0310.031,235
28 Dec 202310.0710.1910.0710.1910.19432
27 Dec 2023------
22 Dec 202310.0210.1110.0210.1010.10277
21 Dec 202310.0010.009.809.819.8134
20 Dec 20239.8710.339.8710.2510.251,013
19 Dec 20239.509.929.509.809.80436
18 Dec 20239.519.549.349.469.4665
15 Dec 20239.619.619.289.289.28133
14 Dec 20238.959.598.779.499.491,542
13 Dec 20238.658.778.408.688.6816
12 Dec 20239.149.148.708.708.7028
11 Dec 20239.259.259.029.109.10114
08 Dec 20239.299.299.029.119.11265
07 Dec 20238.919.188.919.189.1810
06 Dec 20239.209.399.199.309.3051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...