UK markets open in 5 hours 23 minutes

Green Dot Corporation (0J0N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.41+0.17 (+1.85%)
At close: 06:53PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20249.289.419.259.419.411,099
19 Jul 20249.689.869.249.249.242,702
18 Jul 202410.1110.119.819.819.811,720
17 Jul 20249.889.889.889.889.88400
16 Jul 20249.959.959.889.889.88121
15 Jul 2024------
12 Jul 20249.639.639.639.639.6343
11 Jul 20249.789.789.789.789.78205
10 Jul 20249.239.239.239.239.231
09 Jul 2024------
08 Jul 20249.439.439.439.439.436
05 Jul 2024------
04 Jul 2024------
03 Jul 20249.499.499.499.499.491,000
02 Jul 20249.439.439.439.439.432
01 Jul 20249.499.499.349.349.3421
28 Jun 20249.479.479.469.469.46327
27 Jun 2024------
26 Jun 20249.549.549.549.549.5463
25 Jun 2024------
24 Jun 20249.309.699.309.699.69104
21 Jun 20249.269.269.269.269.262
20 Jun 20249.169.169.169.169.16100
19 Jun 2024------
18 Jun 2024------
17 Jun 20249.079.079.079.079.0750
14 Jun 20249.419.419.009.009.00273
13 Jun 20249.929.929.929.929.9260
12 Jun 202410.1810.2010.1110.2010.201,664
11 Jun 20249.949.949.889.889.884
10 Jun 20249.769.769.769.769.761
07 Jun 20249.809.829.809.829.82227
06 Jun 20249.779.779.779.779.77150
05 Jun 20249.579.709.579.709.70129
04 Jun 20249.569.569.569.569.5660
03 Jun 202410.1010.109.699.699.69666
31 May 202410.0410.049.899.919.911,504
30 May 202410.0210.0210.0210.0210.02350
29 May 20249.859.869.859.869.86140
28 May 202410.0610.0610.0610.0610.06100
24 May 202410.0710.1410.0710.1410.14252
23 May 20249.999.999.919.919.9126
22 May 202410.0410.0510.0410.0510.0524
21 May 20249.789.789.789.789.78-
20 May 2024------
17 May 20249.9210.099.9210.0910.09294
16 May 202410.1110.1110.1110.1110.11-
15 May 202410.3510.3510.1410.1410.1459
14 May 202410.0610.0910.0610.0910.09201
13 May 20249.589.849.589.849.84322
10 May 20249.9710.129.449.449.44769
09 May 20249.509.509.509.509.50105
08 May 2024------
07 May 20249.379.379.379.379.37500
03 May 20249.489.489.489.489.4864
02 May 20249.099.099.099.099.091
01 May 2024------
30 Apr 20248.858.858.858.858.85250
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...