UK markets close in 1 hour 20 minutes

Expedia Group, Inc. (0R1T.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
131.45-3.71 (-2.74%)
As of 02:48PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024133.24133.40131.45131.45131.451,051
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
02 Jan 2024150.95152.08147.26147.26147.26740
29 Dec 2023154.45155.00151.54151.54151.54487
28 Dec 2023153.17153.80152.46153.58153.582,350
27 Dec 2023153.74153.90152.40152.40152.40348
22 Dec 2023155.00155.50154.35155.22155.22521
21 Dec 2023150.45153.04150.33153.04153.04286
20 Dec 2023151.26154.74151.09152.20152.202,147
19 Dec 2023148.48151.23148.48150.63150.635,314
18 Dec 2023146.40148.00145.69147.27147.27650
15 Dec 2023146.78147.41144.13145.56145.561,597
14 Dec 2023146.34148.16145.22147.16147.161,138
13 Dec 2023144.88144.90142.80142.80142.802,526
12 Dec 2023148.22148.34143.41144.47144.473,072
11 Dec 2023146.23149.91145.71148.67148.673,533
08 Dec 2023142.70145.30142.52145.30145.301,586
07 Dec 2023139.31143.71139.31143.26143.262,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...