Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.61
-1.02(-1.23%)
GOLD FUTURES
2,306.40
-51.30(-2.18%)
DOW
38,013.96
-372.13(-0.97%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Trip.com Group Limited (0I50.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

26.70

+0.09

(+0.34%)

At close: 05:12PM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	49.50	50.07	48.72	36.30	36.30	1,730
26 Apr 2024	51.55	51.79	50.45	36.30	36.30	700
25 Apr 2024	50.61	50.61	49.71	36.30	36.30	371
24 Apr 2024	50.71	51.13	50.39	36.30	36.30	1,062
23 Apr 2024	49.76	50.53	49.76	36.30	36.30	1,576
22 Apr 2024	48.58	49.43	48.47	36.30	36.30	731
19 Apr 2024	48.45	48.45	47.69	36.30	36.30	2,707
18 Apr 2024	49.45	49.45	48.74	36.30	36.30	6,168
17 Apr 2024	48.67	48.78	47.92	36.30	36.30	13,352
16 Apr 2024	49.38	49.77	49.01	36.30	36.30	3,383
15 Apr 2024	50.27	50.49	49.13	36.30	36.30	6,957
12 Apr 2024	50.54	50.54	48.88	36.30	36.30	3,678
11 Apr 2024	49.50	50.30	49.24	36.30	36.30	23,742
10 Apr 2024	49.85	49.91	48.56	36.30	36.30	1,006
09 Apr 2024	48.73	48.96	48.42	36.30	36.30	1,591
08 Apr 2024	48.14	49.13	48.14	36.30	36.30	2,284
05 Apr 2024	48.47	48.47	47.70	36.30	36.30	7,129
04 Apr 2024	49.58	49.58	48.44	36.30	36.30	2,666
03 Apr 2024	48.41	49.56	48.28	36.30	36.30	2,829
02 Apr 2024	48.08	48.99	47.90	36.30	36.30	8,716
28 Mar 2024	43.75	44.47	43.75	36.30	36.30	495
27 Mar 2024	44.16	44.21	43.14	36.30	36.30	6,172
26 Mar 2024	44.63	45.00	44.63	36.30	36.30	205
25 Mar 2024	44.84	44.86	44.45	36.30	36.30	952
22 Mar 2024	44.78	45.42	44.78	36.30	36.30	1,648
21 Mar 2024	44.36	45.27	44.36	36.30	36.30	1,812
20 Mar 2024	43.05	44.69	43.05	36.30	36.30	1,202
19 Mar 2024	44.15	44.33	43.90	36.30	36.30	82,062
18 Mar 2024	43.50	44.15	43.47	36.30	36.30	755
15 Mar 2024	43.13	43.81	42.96	36.30	36.30	344
14 Mar 2024	43.58	43.96	43.57	36.30	36.30	388
13 Mar 2024	44.37	45.48	44.37	36.30	36.30	1,649
12 Mar 2024	44.00	44.35	44.00	36.30	36.30	450
11 Mar 2024	43.99	44.00	43.10	36.30	36.30	207
08 Mar 2024	43.50	44.13	43.46	36.30	36.30	564
07 Mar 2024	43.04	43.36	42.93	36.30	36.30	260
06 Mar 2024	43.01	43.41	42.76	36.30	36.30	355
05 Mar 2024	42.27	42.77	42.13	36.30	36.30	670
04 Mar 2024	43.99	44.03	42.68	36.30	36.30	1,906
01 Mar 2024	45.11	45.60	44.88	36.30	36.30	5,453
29 Feb 2024	45.45	45.57	44.50	36.30	36.30	1,943
28 Feb 2024	44.49	44.62	43.95	36.30	36.30	2,075
27 Feb 2024	45.90	45.90	43.69	36.30	36.30	3,148
26 Feb 2024	46.42	46.81	45.10	36.30	36.30	2,991
23 Feb 2024	46.18	47.04	45.97	36.30	36.30	4,880
22 Feb 2024	41.95	45.25	41.95	36.30	36.30	150,704
21 Feb 2024	42.00	42.00	41.56	36.30	36.30	656
20 Feb 2024	41.25	41.58	41.22	36.30	36.30	2,193
19 Feb 2024	36.30	36.30	36.30	36.30	36.30	-
16 Feb 2024	41.75	41.88	41.31	36.30	36.30	1,215
15 Feb 2024	40.58	41.08	40.58	36.30	36.30	14,752
14 Feb 2024	40.57	40.57	40.28	36.30	36.30	762
13 Feb 2024	39.60	40.00	39.60	36.30	36.30	639
12 Feb 2024	39.85	40.60	39.74	36.30	36.30	3,726
09 Feb 2024	38.63	39.26	38.63	36.30	36.30	867
08 Feb 2024	39.45	39.45	38.74	36.30	36.30	389
07 Feb 2024	38.29	39.06	38.28	36.30	36.30	1,388
06 Feb 2024	38.87	39.69	38.47	36.30	36.30	2,593
05 Feb 2024	37.20	37.40	36.92	36.30	36.30	476
02 Feb 2024	36.98	36.98	36.67	36.30	36.30	103
01 Feb 2024	37.50	37.61	37.05	36.30	36.30	1,481
31 Jan 2024	36.28	36.81	36.12	36.30	36.30	887
30 Jan 2024	35.90	36.39	35.90	36.30	36.30	417
29 Jan 2024	38.06	38.06	36.61	36.30	36.30	966
26 Jan 2024	37.36	37.73	37.24	36.30	36.30	26,223
25 Jan 2024	37.24	37.39	36.98	36.30	36.30	1,204
24 Jan 2024	37.15	37.32	36.75	36.30	36.30	1,118
23 Jan 2024	34.98	36.61	34.98	36.30	36.30	25,185
22 Jan 2024	34.43	35.14	34.43	36.30	36.30	24,811
19 Jan 2024	35.66	36.11	35.36	36.30	36.30	2,961
18 Jan 2024	36.49	36.49	35.90	36.30	36.30	40,455
17 Jan 2024	35.65	35.99	35.39	36.30	36.30	307
16 Jan 2024	37.24	37.24	36.54	36.30	36.30	518
15 Jan 2024	36.30	36.30	36.30	36.30	36.30	-
12 Jan 2024	37.44	37.63	37.14	36.30	36.30	1,117
11 Jan 2024	37.50	37.53	37.11	36.30	36.30	9,091
10 Jan 2024	38.00	38.12	37.40	36.30	36.30	17,101
09 Jan 2024	37.84	38.16	37.56	36.30	36.30	14,335
08 Jan 2024	37.10	37.85	37.07	36.30	36.30	22,266
05 Jan 2024	38.20	38.69	37.89	36.30	36.30	23,080
04 Jan 2024	36.98	39.08	36.98	36.30	36.30	4,555
03 Jan 2024	35.84	36.59	35.67	36.30	36.30	3,418
02 Jan 2024	35.73	35.95	35.39	36.30	36.30	1,649
29 Dec 2023	35.22	36.10	35.22	36.30	36.30	2,734
28 Dec 2023	34.55	35.69	34.55	36.30	36.30	1,994
27 Dec 2023	34.20	34.20	34.20	36.30	36.30	25
22 Dec 2023	33.76	34.44	33.70	36.30	36.30	511
21 Dec 2023	34.02	34.36	34.00	36.30	36.30	442
20 Dec 2023	33.72	34.12	33.72	36.30	36.30	952
19 Dec 2023	33.82	34.21	33.77	36.30	36.30	10,671
18 Dec 2023	33.83	33.83	33.34	36.30	36.30	6,797
15 Dec 2023	33.58	34.16	33.51	36.30	36.30	3,210
14 Dec 2023	33.60	33.84	33.35	36.30	36.30	1,827
13 Dec 2023	33.96	33.96	33.29	36.30	36.30	469
12 Dec 2023	33.38	33.84	33.36	36.30	36.30	773
11 Dec 2023	32.74	33.33	32.67	36.30	36.30	1,578
08 Dec 2023	33.02	33.10	32.91	36.30	36.30	1,002
07 Dec 2023	32.83	33.17	32.74	36.30	36.30	20,033
06 Dec 2023	33.18	33.18	32.86	36.30	36.30	517
05 Dec 2023	33.30	33.30	32.42	36.30	36.30	5,634
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.61-1.02(-1.23%)

GOLD FUTURES2,306.40-51.30(-2.18%)

DOW38,013.96-372.13(-0.97%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Trip.com Group Limited (0I50.L)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.61
-1.02(-1.23%)

GOLD FUTURES
2,306.40
-51.30(-2.18%)

DOW
38,013.96
-372.13(-0.97%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)