UK markets closed

Tripadvisor, Inc. (0QZS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.85+0.15 (+0.87%)
At close: 07:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202417.7817.9217.7117.8517.852,275
25 Jul 202417.2817.7417.2017.7017.701,419
24 Jul 202417.9717.9717.7117.7217.724,136
23 Jul 202418.0018.3317.8618.2318.231,109
22 Jul 202417.7617.7617.4717.7317.73843
19 Jul 202417.8518.0017.6117.6417.642,447
18 Jul 202417.9818.0717.7817.9017.901,495
17 Jul 202417.8918.1717.8818.0718.07655
16 Jul 202418.1318.2217.8417.9717.97504
15 Jul 202417.8818.1417.8618.0718.071,122
12 Jul 202418.0118.1117.8417.9717.97622
11 Jul 202417.9517.9917.6217.7617.7619,364
10 Jul 202417.5017.6817.1817.4517.452,214
09 Jul 202417.8417.9217.7817.7917.79940
08 Jul 202417.7717.9417.6517.9217.923,694
05 Jul 202417.5017.6017.3717.6017.602,582
04 Jul 2024------
03 Jul 202417.5817.7317.5017.5617.5652
02 Jul 202417.4817.5217.3817.5217.521,116
01 Jul 202418.0018.0017.4517.4517.45716
28 Jun 202417.4817.6617.4117.6617.66790
27 Jun 202417.5017.5617.3817.3817.381,718
26 Jun 202417.5017.7017.4117.4717.47390
25 Jun 202417.5717.8217.5417.6417.645,018
24 Jun 202417.6917.8217.6417.6417.641,947
21 Jun 202417.9418.0017.3817.6017.604,489
20 Jun 202417.9418.1117.8818.0518.054,900
19 Jun 2024------
18 Jun 202418.1718.2517.9217.9517.953,326
17 Jun 202418.1418.1417.8818.0018.004,943
14 Jun 202418.1518.2818.0918.2018.203,117
13 Jun 202418.6018.6818.3618.4118.4127,548
12 Jun 202418.7818.8018.5418.7518.754,087
11 Jun 202418.4818.5118.2918.3618.364,751
10 Jun 202418.4318.5818.3118.3318.33798
07 Jun 202418.3418.5918.2618.5118.513,649
06 Jun 202417.7718.3217.7318.3218.322,170
05 Jun 202418.1218.2517.7317.7717.771,046
04 Jun 202418.0718.3817.9518.0818.081,903
03 Jun 202418.4518.5318.1618.4218.425,304
31 May 202417.9418.3417.9418.1818.185,264
30 May 202417.8318.0517.8017.9117.9113,726
29 May 202417.7218.0017.5917.9817.983,228
28 May 202417.8818.0917.7717.9517.954,622
24 May 202417.8818.0217.7517.8517.852,552
23 May 202418.4018.5517.8217.8417.846,379
22 May 202418.1018.4418.0518.4118.41948
21 May 202418.4418.5618.1718.2718.2716,757
20 May 202418.1518.3418.0318.1018.105,184
17 May 202418.6118.6718.0918.0918.099,085
16 May 202418.7918.9018.6718.6718.672,418
15 May 202419.3419.3418.8318.9218.928,137
14 May 202418.7419.0318.5419.0319.0310,706
13 May 202418.2018.7418.0418.6818.6824,287
10 May 202417.8518.3217.6417.9617.9621,584
09 May 202418.0118.3417.5417.9917.9933,071
08 May 202421.5021.7415.8918.1918.19145,177
07 May 202425.3125.8925.3125.4525.452,963
03 May 202426.4326.6925.3925.7125.711,535
02 May 202426.5126.6626.1726.4026.40487
01 May 202426.2426.4326.1726.4326.43433
30 Apr 202426.6027.0426.6026.7226.72824
29 Apr 202427.3027.5326.8927.0227.02179
26 Apr 202426.3227.1926.3227.1927.19123
25 Apr 202425.6726.3625.6726.3626.36178
24 Apr 202426.2526.3025.7725.8525.855,017
23 Apr 202425.5726.1125.5726.0926.09258
22 Apr 202425.2125.3625.0325.3625.36898
19 Apr 202425.2425.4224.9825.0225.021,801
18 Apr 202425.4825.8925.4025.6225.62315
17 Apr 202425.5025.7925.4325.4425.441,476
16 Apr 202425.3025.4925.1925.3825.382,448
15 Apr 202426.7926.9125.5425.5425.5411,562
12 Apr 202426.6926.8526.5326.5526.55466
11 Apr 202426.4227.0526.3626.9126.911,582
10 Apr 202426.3626.8726.3426.5426.541,041
09 Apr 202427.0927.0926.5926.8226.821,291
08 Apr 202427.3927.3927.0727.2127.21445
05 Apr 202427.0427.4627.0427.2927.291,308
04 Apr 202427.8028.1027.5927.5927.593,768
03 Apr 202427.4827.8227.4327.6327.63370
02 Apr 202427.0227.8126.5027.6427.6417,667
28 Mar 202427.8427.8527.4527.8527.852,494
27 Mar 202428.0728.3327.5527.8227.827,187
26 Mar 202428.3928.4728.2528.2928.29640
25 Mar 202428.5028.5928.2328.2628.26581
22 Mar 202428.1828.6827.9328.4828.482,193
21 Mar 202428.2628.4927.9128.4828.483,609
20 Mar 202427.6828.4227.5328.1528.1514,177
19 Mar 202427.5027.7627.1527.7227.721,324
18 Mar 202427.5327.9727.4027.9727.974,313
15 Mar 202426.7427.2926.6327.2427.242,418
14 Mar 202426.8326.9826.5626.9826.98869
13 Mar 202426.4827.0826.3726.7626.763,736
12 Mar 202426.5826.7726.4126.6826.681,584
11 Mar 202426.4027.0126.3526.7726.778,891
08 Mar 202426.4726.6726.1626.1626.162,745
07 Mar 202426.7126.7826.4126.7126.71243
06 Mar 202426.7028.0926.5026.7426.7411,679
05 Mar 202426.7426.8926.3826.8926.892,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...