UK markets close in 3 hours 26 minutes

Airbnb, Inc. (0A8C.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
162.78+1.02 (+0.63%)
As of 07:12PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00162.78162.78-
24 Apr 2024163.30166.55161.20161.76161.765,390
23 Apr 2024156.54160.95156.54160.81160.811,563
22 Apr 2024155.78157.24153.83156.50156.501,625
19 Apr 2024158.93160.28155.87156.06156.062,652
18 Apr 2024159.76162.87159.60160.07160.073,358
17 Apr 2024158.45158.71156.49158.71158.7117,614
16 Apr 2024154.61158.49154.61157.25157.252,893
15 Apr 2024161.73162.92155.00155.10155.107,577
12 Apr 2024162.09162.78158.88159.22159.226,217
11 Apr 2024159.00165.22159.00165.04165.045,699
10 Apr 2024159.06160.84158.70159.65159.652,536
09 Apr 2024161.55163.15159.93161.88161.88184,582
08 Apr 2024160.31161.13159.52160.81160.811,827
05 Apr 2024159.00162.71158.90161.90161.901,382
04 Apr 2024160.18163.53160.18163.05163.052,091
03 Apr 2024158.85161.22158.75160.29160.291,733
02 Apr 2024162.70162.70158.71160.07160.078,941
28 Mar 2024166.65167.38164.87165.43165.437,239
27 Mar 2024168.63169.11165.95165.97165.973,474
26 Mar 2024169.50170.00168.00168.93168.932,389
25 Mar 2024167.50169.03166.26168.52168.525,240
22 Mar 2024169.98169.98166.87168.49168.494,278
21 Mar 2024165.35170.10165.00169.27169.277,780
20 Mar 2024161.45165.65161.45164.69164.696,742
19 Mar 2024160.52164.00160.52162.29162.2916,111
18 Mar 2024161.17162.74160.63161.71161.7112,014
15 Mar 2024165.17166.31161.40162.27162.273,380
14 Mar 2024165.74166.70162.84166.56166.562,752
13 Mar 2024161.43167.56160.77165.25165.254,001
12 Mar 2024164.03166.61162.83164.89164.894,287
11 Mar 2024163.68164.17162.06162.86162.863,107
08 Mar 2024164.40168.20163.54164.37164.3724,933
07 Mar 2024164.87165.37162.25164.70164.703,051
06 Mar 2024160.96164.56159.33163.98163.9830,473
05 Mar 2024157.01159.70156.27159.70159.704,812
04 Mar 2024159.74163.00158.75158.75158.7510,053
01 Mar 2024156.93160.90156.93160.35160.356,397
29 Feb 2024153.40159.99153.40157.66157.6620,583
28 Feb 2024152.03154.88151.92153.91153.9135,543
27 Feb 2024150.50151.87149.31151.49151.4975,970
26 Feb 2024149.46150.15148.73149.17149.1711,019
23 Feb 2024153.05155.25150.91152.48152.4820,404
22 Feb 2024151.08155.59150.23155.52155.5222,428
21 Feb 2024147.48148.55145.80148.45148.452,164
20 Feb 2024150.65150.68145.89147.93147.936,842
19 Feb 2024------
16 Feb 2024155.96157.69151.76154.23154.2321,122
15 Feb 2024149.76157.81148.72157.56157.5637,379
14 Feb 2024145.90149.09140.50147.90147.9049,094
13 Feb 2024153.84154.36148.59151.04151.0412,756
12 Feb 2024149.06157.34148.77156.32156.3244,804
09 Feb 2024145.14148.48145.14148.05148.056,856
08 Feb 2024149.84150.28148.05150.08150.082,677
07 Feb 2024145.32147.58143.92147.29147.292,149
06 Feb 2024145.00145.00142.92143.39143.392,958
05 Feb 2024145.48146.12142.73145.08145.084,750
02 Feb 2024144.06146.68141.26146.56146.563,505
01 Feb 2024144.75146.28143.62144.94144.942,455
31 Jan 2024147.50148.65146.11146.99146.997,438
30 Jan 2024150.37151.00148.69149.13149.135,409
29 Jan 2024168.74168.74148.58150.26150.2614,413
26 Jan 2024142.11149.84141.60149.84149.848,177
25 Jan 2024142.25143.29141.15141.44141.441,980
24 Jan 2024143.81144.00139.60140.98140.984,973
23 Jan 2024142.80143.84140.63141.31141.312,989
22 Jan 2024141.46144.00140.88141.64141.645,655
19 Jan 2024138.68139.31136.38139.31139.313,266
18 Jan 2024137.00139.40135.31136.59136.594,926
17 Jan 2024132.56134.03131.15133.76133.763,186
16 Jan 2024136.50136.50133.75133.89133.896,764
15 Jan 2024------
12 Jan 2024138.70140.80137.43138.24138.243,064
11 Jan 2024140.74141.17137.60139.45139.454,950
10 Jan 2024139.22140.75138.75140.53140.5365,700
09 Jan 2024140.08140.08137.80138.83138.8353,854
08 Jan 2024137.44139.46136.68139.46139.464,547
05 Jan 2024134.25136.51134.08136.14136.142,145
04 Jan 2024132.76136.77132.63133.96133.964,254
03 Jan 2024132.02134.50130.82133.56133.5679,242
02 Jan 2024134.43135.56133.36134.01134.015,114
29 Dec 2023135.00137.83135.00136.10136.105,195
28 Dec 2023136.19137.08135.72136.87136.873,270
27 Dec 2023138.94138.94136.43136.62136.622,573
22 Dec 2023141.00142.50140.23140.69140.692,084
21 Dec 2023141.90143.50140.30141.40141.403,408
20 Dec 2023146.65146.69142.99143.75143.756,234
19 Dec 2023146.99148.57146.98147.90147.903,211
18 Dec 2023146.93148.44146.72147.49147.494,446
15 Dec 2023147.26148.78145.87146.07146.074,382
14 Dec 2023145.00149.92144.51146.90146.9075,042
13 Dec 2023142.00144.85140.55141.41141.414,672
12 Dec 2023142.70142.70137.60140.01140.0120,500
11 Dec 2023142.13144.50140.91142.70142.7011,264
08 Dec 2023138.18141.50137.81141.19141.196,754
07 Dec 2023135.57141.02135.51140.72140.727,700
06 Dec 2023133.71138.43133.71136.82136.8219,677
05 Dec 2023132.68135.71132.68133.96133.962,474
04 Dec 2023134.32136.71133.18133.43133.436,491
01 Dec 2023125.50134.08125.50134.08134.0816,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...