UK markets closed

Expedia Group, Inc. (0R1T.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
110.67+0.08 (+0.07%)
At close: 07:04PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024111.36111.36110.54110.67110.674,045
23 May 2024112.77112.77110.51110.59110.593,488
22 May 2024111.23112.46111.14112.00112.001,245
21 May 2024114.20114.20111.68111.68111.68794
20 May 2024113.80114.53112.68112.87112.8710,961
17 May 2024112.99114.53112.99114.17114.171,446
16 May 2024112.29114.14112.07113.33113.33910
15 May 2024114.57114.65112.43112.47112.472,995
14 May 2024112.98113.40112.72113.07113.07645
13 May 2024113.65113.79112.55112.82112.821,090
10 May 2024113.21113.21112.35112.66112.66779
09 May 2024110.60112.77109.94112.13112.132,247
08 May 2024112.36112.85110.72111.65111.654,425
07 May 2024115.80115.80113.52113.66113.665,813
03 May 2024124.54124.54116.61117.89117.8913,678
02 May 2024135.28135.28132.76134.74134.74556
01 May 2024133.24133.40130.44132.71132.718,900
30 Apr 2024135.81136.55134.98135.40135.40259
29 Apr 2024136.78137.18134.96136.01136.01132
26 Apr 2024136.00137.87136.00136.40136.401,179
25 Apr 2024134.53136.33134.01136.13136.131,107
24 Apr 2024135.30138.92134.59135.77135.771,248
23 Apr 2024132.48135.00132.11134.71134.714,435
22 Apr 2024129.00131.00128.43130.93130.9365,369
19 Apr 2024128.81129.10128.27128.65128.65430
18 Apr 2024129.51129.76127.97127.97127.97522
17 Apr 2024129.75130.71128.46128.78128.78101
16 Apr 2024128.83130.26128.06129.70129.70279
15 Apr 2024131.50132.81128.95129.64129.64627
12 Apr 2024131.80132.02130.96130.97130.97582
11 Apr 2024132.36133.73131.93133.67133.67505
10 Apr 2024132.95134.06132.07132.34132.34456
09 Apr 2024132.92133.10131.88132.80132.801,846
08 Apr 2024131.79133.54131.63132.85132.8587,788
05 Apr 2024130.54132.36130.52131.83131.83666
04 Apr 2024132.30134.34131.56134.19134.19562
03 Apr 2024129.82131.90129.74130.66130.661,041
02 Apr 2024132.15132.70130.61131.69131.691,401
28 Mar 2024139.46139.92137.95138.52138.52427
27 Mar 2024137.49139.06136.82138.49138.493,892
26 Mar 2024138.39138.71137.13137.22137.22715
25 Mar 2024137.18138.05136.98137.09137.091,545
22 Mar 2024135.28137.24135.28137.07137.07518
21 Mar 2024139.28139.28136.84137.31137.311,852
20 Mar 2024135.60138.57135.13138.22138.22842
19 Mar 2024133.18134.98132.70134.93134.93139
18 Mar 2024133.79134.67132.58134.47134.47874
15 Mar 2024135.43135.43132.88133.06133.06422
14 Mar 2024135.45135.87134.90135.36135.369,179
13 Mar 2024136.68137.06133.73135.83135.832,543
12 Mar 2024137.32137.96137.00137.26137.2688
11 Mar 2024136.18136.93135.17136.92136.92294
08 Mar 2024133.70134.60133.25134.60134.60106
07 Mar 2024132.99133.37131.51133.14133.14719
06 Mar 2024135.09135.39132.64132.64132.64550
05 Mar 2024134.24135.32133.21135.28135.28482
04 Mar 2024136.21137.06135.42135.66135.66525
01 Mar 2024136.55137.64136.32137.11137.114,613
29 Feb 2024136.84137.76135.53136.81136.8169,189
28 Feb 2024135.70137.02135.51136.50136.501,084
27 Feb 2024135.93137.15135.73135.93135.93895
26 Feb 2024136.30137.07134.97134.97134.973,341
23 Feb 2024136.98137.45135.39137.25137.254,771
22 Feb 2024136.04137.98135.86137.98137.98917
21 Feb 2024135.26136.13134.06134.93134.93951
20 Feb 2024133.68136.68133.50135.67135.674,831
19 Feb 2024------
16 Feb 2024138.60138.60135.68135.90135.901,050
15 Feb 2024135.03139.59135.03138.85138.851,740
14 Feb 2024136.40136.40134.00135.70135.701,791
13 Feb 2024129.60136.03129.60134.94134.944,281
12 Feb 2024131.78137.20131.78136.69136.6913,633
09 Feb 2024137.96138.60126.35130.35130.3513,546
08 Feb 2024163.39163.39155.00158.84158.841,908
07 Feb 2024156.09156.77151.46154.45154.451,253
06 Feb 2024152.25154.13151.05152.92152.92110
05 Feb 2024149.95151.46147.78151.46151.463,539
02 Feb 2024150.71151.98146.91151.71151.711,714
01 Feb 2024148.40149.87147.03147.26147.26633
31 Jan 2024151.09151.44149.36149.77149.77760
30 Jan 2024153.53153.72150.34150.34150.34268
29 Jan 2024151.28153.57150.54152.46152.46311
26 Jan 2024152.09153.19151.83152.94152.94472
25 Jan 2024151.35153.34149.84151.55151.552,257
24 Jan 2024150.99150.99148.49148.49148.49972
23 Jan 2024146.62148.22145.58147.32147.32356
22 Jan 2024149.49149.72145.43146.03146.031,196
19 Jan 2024150.30150.30145.40147.49147.491,570
18 Jan 2024148.95148.97146.45147.55147.551,894
17 Jan 2024146.39147.43146.25146.88146.888,017
16 Jan 2024147.33149.04146.82148.49148.49137
15 Jan 2024------
12 Jan 2024151.25151.77148.23148.77148.77351
11 Jan 2024152.38152.99150.43151.34151.34237
10 Jan 2024151.88154.68151.88153.07153.071,119
09 Jan 2024148.61150.79148.21150.79150.792,745
08 Jan 2024146.81147.35146.70147.30147.30848
05 Jan 2024144.82146.34144.82146.21146.215,893
04 Jan 2024146.25146.97145.47145.47145.47690
03 Jan 2024146.05148.49145.48146.41146.41683
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...