UK markets close in 3 hours 44 minutes

Hello Group Inc. (0K2P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.6500+0.0300 (+0.65%)
As of 07:01PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20246.07246.09006.01226.05006.05007,828
03 May 20246.20006.20006.02886.04886.04881,257
02 May 20246.00006.15005.98006.05126.05129,493
01 May 20245.85005.89005.83005.88005.880011,471
30 Apr 20245.86005.88205.74005.87005.87002,867
29 Apr 20245.92955.95005.83005.88005.88001,873
26 Apr 20245.90005.90005.79885.79885.798810,500
25 Apr 20245.70005.73005.62005.65005.6500699
24 Apr 20245.78005.84005.75005.75005.75002,522
23 Apr 20245.80005.81005.70505.75005.750029,076
22 Apr 20245.68805.73005.65005.72005.72007,245
19 Apr 20245.65005.66005.60505.60505.605020,385
18 Apr 20245.59005.72005.59005.68005.68004,055
17 Apr 20245.58005.62005.48005.55505.555051,478
16 Apr 20245.44005.60005.41005.60005.60006,191
15 Apr 20245.35005.51505.35005.46005.46004,274
12 Apr 20245.49005.53125.37005.38005.380022,196
11 Apr 20245.76005.76005.49005.52005.520015,150
11 Apr 20240.52 Dividend
10 Apr 20246.18006.21006.00116.12505.605020,062
09 Apr 20246.10006.19006.09006.11205.593118,764
08 Apr 20246.02806.07005.95006.01005.499815,076
05 Apr 20245.86206.01005.84006.01005.499824,456
04 Apr 20246.24126.25006.06006.06005.54554,093
03 Apr 20246.28806.30006.16886.19205.66632,779
02 Apr 20246.48766.49506.32886.32885.79155,112
28 Mar 20246.32806.42886.18886.23885.70914,176
27 Mar 20245.92006.25005.92006.25005.719417,914
26 Mar 20245.92006.19005.91006.18505.659936,245
25 Mar 20245.75005.88505.70005.88505.38543,451
22 Mar 20245.80005.80125.72005.72005.23447,558
21 Mar 20245.97166.02005.84005.89005.39005,450
20 Mar 20246.00006.00005.83886.00005.49065,477
19 Mar 20245.65206.00125.60005.96005.45408,762
18 Mar 20245.83005.95005.69005.80005.307685,342
15 Mar 20246.06206.15005.94005.99005.481515,977
14 Mar 20247.82007.82005.60505.88505.3854138,387
13 Mar 20247.39007.73127.39007.66127.01085,920
12 Mar 20247.23007.57007.22007.42206.79197,840
11 Mar 20247.04007.14006.93007.03006.43326,473
08 Mar 20246.90206.95006.83006.84006.25932,176
07 Mar 20246.77006.86006.71006.82006.24101,579
06 Mar 20246.75006.91506.75006.87006.286811,790
05 Mar 20246.51006.81126.51006.73506.16321,855
04 Mar 20246.86006.86006.59886.63506.0717979
01 Mar 20246.69006.87006.64006.84006.25932,562
29 Feb 20246.77006.82006.68006.70006.13121,819
28 Feb 20246.73616.75886.66006.71006.14032,907
27 Feb 20246.80006.90006.74006.89006.30518,501
26 Feb 20246.68006.85006.64006.76006.18611,434
23 Feb 20246.61996.69096.59126.65506.09001,939
22 Feb 20246.44006.50886.39006.50885.95628,932
21 Feb 20246.40006.51006.32006.45005.90242,364
20 Feb 20246.25006.35006.16126.35005.8109950
19 Feb 2024------
16 Feb 20246.26006.33006.22006.30005.76512,287
15 Feb 20246.06006.34006.06006.22005.69192,365
14 Feb 20246.16096.18006.06006.07005.55472,362
13 Feb 20246.22006.31006.08006.08005.56381,327
12 Feb 20246.19006.34006.19006.32005.78344,138
09 Feb 20246.16006.19006.06006.11005.5913729
08 Feb 20246.11006.17005.97006.06005.54554,212
07 Feb 20246.10006.26006.09806.21005.68283,450
06 Feb 20246.04006.23006.02006.23005.70114,305
05 Feb 20245.79505.85505.74005.84885.35225,227
02 Feb 20245.84005.86005.75005.77005.28012,584
01 Feb 20245.91005.97005.88005.89205.39181,431
31 Jan 20245.80006.00085.80005.97005.46326,298
30 Jan 20245.87805.91005.82005.85005.35333,227
29 Jan 20246.06006.06005.92005.93005.42662,741
26 Jan 20245.92006.07005.91006.04005.52722,912
25 Jan 20246.05006.09005.89875.94005.43576,436
24 Jan 20246.15006.16005.98006.02005.50894,948
23 Jan 20246.07006.15005.99506.08005.563812,218
22 Jan 20245.82206.01005.82205.99005.481511,396
19 Jan 20246.01006.16006.01006.11505.59586,879
18 Jan 20246.30206.34006.08006.10005.582111,339
17 Jan 20246.31806.41846.27006.37125.830314,122
16 Jan 20246.42006.63006.42006.57006.01221,418
15 Jan 2024------
12 Jan 20246.58006.60006.46006.49005.9390356
11 Jan 20246.65006.66886.53006.65006.08541,349
10 Jan 20246.70006.70006.48006.48005.92991,658
09 Jan 20246.63206.72506.57806.71876.14834,325
08 Jan 20246.57006.65886.54106.65886.09351,298
05 Jan 20246.59206.65886.57206.58506.025914,559
04 Jan 20246.67006.70006.67006.68506.117511,851
03 Jan 20246.73006.87006.69006.76006.18611,473
02 Jan 20246.85006.91006.72006.73886.16673,667
29 Dec 20236.82007.04006.82007.00006.405715,722
28 Dec 20236.80006.97006.78006.86006.277611,706
27 Dec 20236.79506.80896.73126.73806.16601,930
22 Dec 20236.75506.92006.65006.88006.29597,760
21 Dec 20237.03007.06007.00007.06006.46065,811
20 Dec 20237.03007.09006.97007.01006.41494,989
19 Dec 20237.00007.18007.00007.14006.53386,504
18 Dec 20236.99207.13006.96007.04006.442326,675
15 Dec 20236.96007.28006.95007.16006.55218,243
14 Dec 20236.91007.04006.91006.93006.341722,825
13 Dec 20236.90886.95006.84006.85006.26842,235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...