UK markets open in 1 hour 18 minutes
NIKKEI 225
37,107.41 -972.29 (-2.55%) HANG SENG
16,190.84 -195.03 (-1.19%) CRUDE OIL
84.63 +1.90 (+2.30%) GOLD FUTURES
2,398.20 +0.20 (+0.01%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,952.15 +477.76 (+0.97%)
Cardlytics, Inc. (0LEC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 12.05 | 12.35 | 11.87 | 11.88 | 11.88 | 6,883 |
| 17 Apr 2024 | 12.59 | 12.61 | 11.86 | 12.15 | 12.15 | 8,181 |
| 16 Apr 2024 | 12.82 | 13.31 | 12.63 | 12.71 | 12.71 | 6,663 |
| 15 Apr 2024 | 13.61 | 13.77 | 13.06 | 13.12 | 13.12 | 14,082 |
| 12 Apr 2024 | 14.18 | 14.23 | 13.78 | 13.87 | 13.87 | 2,067 |
| 11 Apr 2024 | 13.42 | 14.30 | 13.12 | 14.20 | 14.20 | 5,146 |
| 10 Apr 2024 | 13.90 | 14.17 | 13.18 | 13.29 | 13.29 | 7,551 |
| 09 Apr 2024 | 14.33 | 15.21 | 14.13 | 14.20 | 14.20 | 25,016 |
| 08 Apr 2024 | 13.84 | 14.32 | 13.68 | 14.16 | 14.16 | 13,639 |
| 05 Apr 2024 | 13.15 | 13.85 | 13.02 | 13.68 | 13.68 | 9,277 |
| 04 Apr 2024 | 13.31 | 14.07 | 13.31 | 13.48 | 13.48 | 12,384 |
| 03 Apr 2024 | 13.46 | 13.68 | 12.98 | 13.16 | 13.16 | 13,680 |
| 02 Apr 2024 | 14.00 | 14.30 | 13.48 | 13.52 | 13.52 | 9,457 |
| 28 Mar 2024 | 14.23 | 15.79 | 13.90 | 14.82 | 14.82 | 54,773 |
| 27 Mar 2024 | 14.19 | 14.89 | 13.25 | 14.51 | 14.51 | 77,923 |
| 26 Mar 2024 | 20.30 | 20.30 | 12.02 | 13.34 | 13.34 | 257,299 |
| 25 Mar 2024 | 16.82 | 19.45 | 16.00 | 19.42 | 19.42 | 44,273 |
| 22 Mar 2024 | 15.87 | 16.86 | 15.83 | 16.51 | 16.51 | 19,013 |
| 21 Mar 2024 | 15.40 | 16.25 | 15.09 | 15.20 | 15.20 | 13,223 |
| 20 Mar 2024 | 14.61 | 15.53 | 14.08 | 15.12 | 15.12 | 26,988 |
| 19 Mar 2024 | 13.34 | 14.63 | 12.90 | 14.14 | 14.14 | 47,765 |
| 18 Mar 2024 | 14.75 | 15.42 | 12.71 | 12.85 | 12.85 | 64,294 |
| 15 Mar 2024 | 11.17 | 13.94 | 11.17 | 13.51 | 13.51 | 151,475 |
| 14 Mar 2024 | 8.49 | 8.55 | 7.95 | 7.99 | 7.99 | 7,931 |
| 13 Mar 2024 | 8.54 | 8.87 | 8.35 | 8.72 | 8.72 | 8,747 |
| 12 Mar 2024 | 8.55 | 8.69 | 8.20 | 8.41 | 8.41 | 5,308 |
| 11 Mar 2024 | 8.04 | 8.57 | 7.91 | 8.47 | 8.47 | 17,969 |
| 08 Mar 2024 | 7.61 | 8.35 | 7.61 | 7.99 | 7.99 | 9,901 |
| 07 Mar 2024 | 6.99 | 7.26 | 6.95 | 7.19 | 7.19 | 4,718 |
| 06 Mar 2024 | 7.23 | 7.24 | 6.97 | 6.97 | 6.97 | 2,802 |
| 05 Mar 2024 | 7.47 | 7.55 | 7.15 | 7.15 | 7.15 | 9,344 |
| 04 Mar 2024 | 8.36 | 8.55 | 7.75 | 7.87 | 7.87 | 13,206 |
| 01 Mar 2024 | 8.01 | 8.55 | 8.00 | 8.43 | 8.43 | 13,131 |
| 29 Feb 2024 | 8.29 | 8.59 | 7.82 | 8.39 | 8.39 | 22,152 |
| 28 Feb 2024 | 8.06 | 8.23 | 7.80 | 7.95 | 7.95 | 27,079 |
| 27 Feb 2024 | 7.28 | 7.93 | 7.25 | 7.93 | 7.93 | 10,412 |
| 26 Feb 2024 | 6.96 | 7.22 | 6.91 | 7.05 | 7.05 | 12,002 |
| 23 Feb 2024 | 6.86 | 7.06 | 6.80 | 7.06 | 7.06 | 2,434 |
| 22 Feb 2024 | 6.96 | 7.04 | 6.77 | 6.94 | 6.94 | 3,024 |
| 21 Feb 2024 | 6.26 | 7.16 | 6.22 | 7.01 | 7.01 | 22,024 |
| 20 Feb 2024 | 6.53 | 6.56 | 6.27 | 6.40 | 6.40 | 7,114 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.57 | 6.75 | 6.43 | 6.67 | 6.67 | 5,300 |
| 15 Feb 2024 | 6.81 | 6.92 | 6.65 | 6.81 | 6.81 | 3,884 |
| 14 Feb 2024 | 6.45 | 6.53 | 6.13 | 6.28 | 6.28 | 6,399 |
| 13 Feb 2024 | 6.10 | 6.47 | 6.07 | 6.46 | 6.46 | 10,375 |
| 12 Feb 2024 | 6.35 | 6.80 | 6.31 | 6.62 | 6.62 | 8,864 |
| 09 Feb 2024 | 6.33 | 6.49 | 6.05 | 6.32 | 6.32 | 6,729 |
| 08 Feb 2024 | 6.20 | 6.47 | 6.16 | 6.30 | 6.30 | 8,308 |
| 07 Feb 2024 | 6.48 | 6.65 | 6.15 | 6.18 | 6.18 | 10,705 |
| 06 Feb 2024 | 6.95 | 7.06 | 6.73 | 6.77 | 6.77 | 8,400 |
| 05 Feb 2024 | 7.31 | 7.36 | 6.71 | 6.98 | 6.98 | 9,100 |
| 02 Feb 2024 | 7.38 | 7.54 | 7.21 | 7.34 | 7.34 | 9,998 |
| 01 Feb 2024 | 7.80 | 8.42 | 7.47 | 7.70 | 7.70 | 43,893 |
| 31 Jan 2024 | 7.98 | 8.96 | 7.73 | 8.34 | 8.34 | 81,488 |
| 30 Jan 2024 | 7.11 | 8.72 | 7.07 | 8.39 | 8.39 | 98,138 |
| 29 Jan 2024 | 6.03 | 8.00 | 6.03 | 7.31 | 7.31 | 191,443 |
| 26 Jan 2024 | 6.10 | 6.10 | 5.85 | 5.86 | 5.86 | 4,359 |
| 25 Jan 2024 | 5.99 | 6.11 | 5.91 | 5.99 | 5.99 | 4,296 |
| 24 Jan 2024 | 6.69 | 6.69 | 6.03 | 6.04 | 6.04 | 2,657 |
| 23 Jan 2024 | 6.77 | 6.85 | 6.27 | 6.30 | 6.30 | 3,639 |
| 22 Jan 2024 | 6.46 | 6.76 | 6.39 | 6.41 | 6.41 | 5,638 |
| 19 Jan 2024 | 6.34 | 6.34 | 5.97 | 6.20 | 6.20 | 4,408 |
| 18 Jan 2024 | 6.56 | 6.62 | 5.92 | 5.94 | 5.94 | 2,666 |
| 17 Jan 2024 | 6.28 | 6.48 | 6.13 | 6.37 | 6.37 | 2,500 |
| 16 Jan 2024 | 6.77 | 6.77 | 6.40 | 6.67 | 6.67 | 14,306 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 7.27 | 7.35 | 6.97 | 7.02 | 7.02 | 4,234 |
| 11 Jan 2024 | 7.12 | 7.34 | 7.00 | 7.14 | 7.14 | 2,925 |
| 10 Jan 2024 | 7.10 | 7.37 | 7.00 | 7.24 | 7.24 | 8,708 |
| 09 Jan 2024 | 7.24 | 7.24 | 7.05 | 7.07 | 7.07 | 2,996 |
| 08 Jan 2024 | 7.08 | 7.34 | 7.08 | 7.34 | 7.34 | 5,162 |
| 05 Jan 2024 | 7.21 | 7.25 | 6.85 | 7.17 | 7.17 | 4,532 |
| 04 Jan 2024 | 7.69 | 7.80 | 7.36 | 7.43 | 7.43 | 5,197 |
| 03 Jan 2024 | 8.38 | 8.41 | 7.53 | 7.62 | 7.62 | 13,247 |
| 02 Jan 2024 | 9.07 | 9.07 | 8.65 | 8.86 | 8.86 | 5,645 |
| 29 Dec 2023 | 9.57 | 9.57 | 9.07 | 9.28 | 9.28 | 2,886 |
| 28 Dec 2023 | 9.48 | 9.66 | 9.25 | 9.30 | 9.30 | 881 |
| 27 Dec 2023 | 9.46 | 9.56 | 9.39 | 9.56 | 9.56 | 699 |
| 22 Dec 2023 | 8.73 | 9.17 | 8.68 | 8.79 | 8.79 | 1,470 |
| 21 Dec 2023 | 8.82 | 9.04 | 8.63 | 8.90 | 8.90 | 5,457 |
| 20 Dec 2023 | 8.98 | 9.19 | 8.75 | 8.80 | 8.80 | 8,915 |
| 19 Dec 2023 | 8.74 | 9.10 | 8.65 | 8.73 | 8.73 | 9,646 |
| 18 Dec 2023 | 8.72 | 8.72 | 8.28 | 8.48 | 8.48 | 1,952 |
| 15 Dec 2023 | 9.04 | 9.07 | 8.58 | 8.63 | 8.63 | 4,990 |
| 14 Dec 2023 | 8.76 | 9.63 | 8.69 | 8.86 | 8.86 | 23,671 |
| 13 Dec 2023 | 8.21 | 8.25 | 7.66 | 7.66 | 7.66 | 3,323 |
| 12 Dec 2023 | 8.17 | 8.17 | 7.81 | 7.83 | 7.83 | 7,159 |
| 11 Dec 2023 | 8.37 | 8.57 | 8.23 | 8.39 | 8.39 | 2,598 |
| 08 Dec 2023 | 8.05 | 8.38 | 7.91 | 8.34 | 8.34 | 5,250 |
| 07 Dec 2023 | 8.16 | 8.33 | 8.00 | 8.19 | 8.19 | 7,392 |
| 06 Dec 2023 | 8.46 | 8.73 | 8.25 | 8.39 | 8.39 | 3,792 |
| 05 Dec 2023 | 8.81 | 8.88 | 8.02 | 8.11 | 8.11 | 6,571 |
| 04 Dec 2023 | 8.54 | 8.79 | 8.38 | 8.57 | 8.57 | 5,574 |
| 01 Dec 2023 | 7.88 | 8.48 | 7.76 | 8.39 | 8.39 | 8,782 |
| 30 Nov 2023 | 7.90 | 8.11 | 7.68 | 7.78 | 7.78 | 2,690 |
| 29 Nov 2023 | 7.96 | 8.54 | 7.85 | 8.19 | 8.19 | 11,991 |
| 28 Nov 2023 | 7.48 | 7.64 | 7.30 | 7.60 | 7.60 | 3,853 |
| 27 Nov 2023 | 7.70 | 7.70 | 7.49 | 7.63 | 7.63 | 4,762 |
| 24 Nov 2023 | 7.90 | 8.00 | 7.71 | 8.00 | 8.00 | 7,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.