Expedia Group, Inc. (0R1T.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 126.37 | 126.81 | 125.70 | 126.00 | 126.00 | 880 |
| 25 Jul 2024 | 128.40 | 128.40 | 122.60 | 126.04 | 126.04 | 1,277 |
| 24 Jul 2024 | 131.02 | 131.85 | 127.81 | 129.78 | 129.78 | 2,063 |
| 23 Jul 2024 | 134.85 | 134.94 | 132.60 | 133.38 | 133.38 | 20,801 |
| 22 Jul 2024 | 134.83 | 136.07 | 133.12 | 136.07 | 136.07 | 508 |
| 19 Jul 2024 | 135.04 | 136.46 | 133.61 | 135.43 | 135.43 | 1,117 |
| 18 Jul 2024 | 135.54 | 137.63 | 134.67 | 134.67 | 134.67 | 1,715 |
| 17 Jul 2024 | 138.76 | 139.13 | 135.00 | 135.10 | 135.10 | 1,211 |
| 16 Jul 2024 | 133.38 | 139.17 | 133.15 | 139.16 | 139.16 | 1,573 |
| 15 Jul 2024 | 131.78 | 133.90 | 130.77 | 133.26 | 133.26 | 430 |
| 12 Jul 2024 | 129.50 | 131.51 | 128.72 | 130.63 | 130.63 | 2,899 |
| 11 Jul 2024 | 128.95 | 130.45 | 128.18 | 128.53 | 128.53 | 396 |
| 10 Jul 2024 | 129.55 | 129.55 | 127.87 | 128.68 | 128.68 | 541 |
| 09 Jul 2024 | 126.11 | 129.89 | 125.59 | 129.49 | 129.49 | 653 |
| 08 Jul 2024 | 124.49 | 126.09 | 124.18 | 126.09 | 126.09 | 1,311 |
| 05 Jul 2024 | 123.91 | 124.87 | 122.75 | 123.39 | 123.39 | 1,279 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 123.31 | 124.15 | 123.00 | 124.15 | 124.15 | 2,997 |
| 02 Jul 2024 | 122.48 | 123.75 | 121.87 | 122.62 | 122.62 | 419 |
| 01 Jul 2024 | 125.47 | 126.70 | 122.29 | 122.38 | 122.38 | 602 |
| 28 Jun 2024 | 125.72 | 126.52 | 124.61 | 126.13 | 126.13 | 699 |
| 27 Jun 2024 | 127.00 | 127.35 | 124.97 | 124.97 | 124.97 | 446 |
| 26 Jun 2024 | 128.33 | 129.33 | 125.85 | 126.33 | 126.33 | 406 |
| 25 Jun 2024 | 128.98 | 130.79 | 128.72 | 130.45 | 130.45 | 1,273 |
| 24 Jun 2024 | 126.83 | 128.60 | 126.56 | 128.60 | 128.60 | 597 |
| 21 Jun 2024 | 124.94 | 126.57 | 124.94 | 126.57 | 126.57 | 56,376 |
| 20 Jun 2024 | 126.12 | 127.80 | 124.56 | 126.31 | 126.31 | 488 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 124.85 | 126.50 | 124.82 | 125.31 | 125.31 | 5,243 |
| 17 Jun 2024 | 123.87 | 124.28 | 122.75 | 123.80 | 123.80 | 714 |
| 14 Jun 2024 | 122.09 | 124.29 | 122.09 | 124.07 | 124.07 | 318 |
| 13 Jun 2024 | 124.07 | 124.07 | 122.71 | 122.93 | 122.93 | 4,838 |
| 12 Jun 2024 | 123.88 | 125.03 | 123.36 | 124.78 | 124.78 | 649 |
| 11 Jun 2024 | 122.72 | 123.16 | 122.12 | 122.75 | 122.75 | 390 |
| 10 Jun 2024 | 122.48 | 123.91 | 121.99 | 123.19 | 123.19 | 1,014 |
| 07 Jun 2024 | 119.94 | 122.53 | 119.94 | 121.90 | 121.90 | 1,919 |
| 06 Jun 2024 | 115.16 | 120.01 | 115.16 | 120.01 | 120.01 | 1,901 |
| 05 Jun 2024 | 114.94 | 116.85 | 114.56 | 115.97 | 115.97 | 1,344 |
| 04 Jun 2024 | 113.14 | 114.56 | 113.14 | 113.68 | 113.68 | 338 |
| 03 Jun 2024 | 112.94 | 114.54 | 112.69 | 113.49 | 113.49 | 38,941 |
| 31 May 2024 | 110.81 | 111.30 | 110.00 | 111.30 | 111.30 | 3,042 |
| 30 May 2024 | 110.28 | 110.80 | 109.28 | 109.29 | 109.29 | 1,447 |
| 29 May 2024 | 108.37 | 110.38 | 107.26 | 110.38 | 110.38 | 2,314 |
| 28 May 2024 | 110.50 | 110.97 | 109.26 | 110.40 | 110.40 | 2,674 |
| 24 May 2024 | 111.36 | 111.36 | 110.54 | 110.67 | 110.67 | 4,045 |
| 23 May 2024 | 112.77 | 112.77 | 110.51 | 110.59 | 110.59 | 3,488 |
| 22 May 2024 | 111.23 | 112.46 | 111.14 | 112.00 | 112.00 | 1,245 |
| 21 May 2024 | 114.20 | 114.20 | 111.68 | 111.68 | 111.68 | 794 |
| 20 May 2024 | 113.80 | 114.53 | 112.68 | 112.87 | 112.87 | 10,961 |
| 17 May 2024 | 112.99 | 114.53 | 112.99 | 114.17 | 114.17 | 1,446 |
| 16 May 2024 | 112.29 | 114.14 | 112.07 | 113.33 | 113.33 | 910 |
| 15 May 2024 | 114.57 | 114.65 | 112.43 | 112.47 | 112.47 | 2,995 |
| 14 May 2024 | 112.98 | 113.40 | 112.72 | 113.07 | 113.07 | 645 |
| 13 May 2024 | 113.65 | 113.79 | 112.55 | 112.82 | 112.82 | 1,090 |
| 10 May 2024 | 113.21 | 113.21 | 112.35 | 112.66 | 112.66 | 779 |
| 09 May 2024 | 110.60 | 112.77 | 109.94 | 112.13 | 112.13 | 2,247 |
| 08 May 2024 | 112.36 | 112.85 | 110.72 | 111.65 | 111.65 | 4,425 |
| 07 May 2024 | 115.80 | 115.80 | 113.52 | 113.66 | 113.66 | 5,813 |
| 03 May 2024 | 124.54 | 124.54 | 116.61 | 117.89 | 117.89 | 13,678 |
| 02 May 2024 | 135.28 | 135.28 | 132.76 | 134.74 | 134.74 | 556 |
| 01 May 2024 | 133.24 | 133.40 | 130.44 | 132.71 | 132.71 | 8,900 |
| 30 Apr 2024 | 135.81 | 136.55 | 134.98 | 135.40 | 135.40 | 259 |
| 29 Apr 2024 | 136.78 | 137.18 | 134.96 | 136.01 | 136.01 | 132 |
| 26 Apr 2024 | 136.00 | 137.87 | 136.00 | 136.40 | 136.40 | 1,179 |
| 25 Apr 2024 | 134.53 | 136.33 | 134.01 | 136.13 | 136.13 | 1,107 |
| 24 Apr 2024 | 135.30 | 138.92 | 134.59 | 135.77 | 135.77 | 1,248 |
| 23 Apr 2024 | 132.48 | 135.00 | 132.11 | 134.71 | 134.71 | 4,435 |
| 22 Apr 2024 | 129.00 | 131.00 | 128.43 | 130.93 | 130.93 | 65,369 |
| 19 Apr 2024 | 128.81 | 129.10 | 128.27 | 128.65 | 128.65 | 430 |
| 18 Apr 2024 | 129.51 | 129.76 | 127.97 | 127.97 | 127.97 | 522 |
| 17 Apr 2024 | 129.75 | 130.71 | 128.46 | 128.78 | 128.78 | 101 |
| 16 Apr 2024 | 128.83 | 130.26 | 128.06 | 129.70 | 129.70 | 279 |
| 15 Apr 2024 | 131.50 | 132.81 | 128.95 | 129.64 | 129.64 | 627 |
| 12 Apr 2024 | 131.80 | 132.02 | 130.96 | 130.97 | 130.97 | 582 |
| 11 Apr 2024 | 132.36 | 133.73 | 131.93 | 133.67 | 133.67 | 505 |
| 10 Apr 2024 | 132.95 | 134.06 | 132.07 | 132.34 | 132.34 | 456 |
| 09 Apr 2024 | 132.92 | 133.10 | 131.88 | 132.80 | 132.80 | 1,846 |
| 08 Apr 2024 | 131.79 | 133.54 | 131.63 | 132.85 | 132.85 | 87,788 |
| 05 Apr 2024 | 130.54 | 132.36 | 130.52 | 131.83 | 131.83 | 666 |
| 04 Apr 2024 | 132.30 | 134.34 | 131.56 | 134.19 | 134.19 | 562 |
| 03 Apr 2024 | 129.82 | 131.90 | 129.74 | 130.66 | 130.66 | 1,041 |
| 02 Apr 2024 | 132.15 | 132.70 | 130.61 | 131.69 | 131.69 | 1,401 |
| 28 Mar 2024 | 139.46 | 139.92 | 137.95 | 138.52 | 138.52 | 427 |
| 27 Mar 2024 | 137.49 | 139.06 | 136.82 | 138.49 | 138.49 | 3,892 |
| 26 Mar 2024 | 138.39 | 138.71 | 137.13 | 137.22 | 137.22 | 715 |
| 25 Mar 2024 | 137.18 | 138.05 | 136.98 | 137.09 | 137.09 | 1,545 |
| 22 Mar 2024 | 135.28 | 137.24 | 135.28 | 137.07 | 137.07 | 518 |
| 21 Mar 2024 | 139.28 | 139.28 | 136.84 | 137.31 | 137.31 | 1,852 |
| 20 Mar 2024 | 135.60 | 138.57 | 135.13 | 138.22 | 138.22 | 842 |
| 19 Mar 2024 | 133.18 | 134.98 | 132.70 | 134.93 | 134.93 | 139 |
| 18 Mar 2024 | 133.79 | 134.67 | 132.58 | 134.47 | 134.47 | 874 |
| 15 Mar 2024 | 135.43 | 135.43 | 132.88 | 133.06 | 133.06 | 422 |
| 14 Mar 2024 | 135.45 | 135.87 | 134.90 | 135.36 | 135.36 | 9,179 |
| 13 Mar 2024 | 136.68 | 137.06 | 133.73 | 135.83 | 135.83 | 2,543 |
| 12 Mar 2024 | 137.32 | 137.96 | 137.00 | 137.26 | 137.26 | 88 |
| 11 Mar 2024 | 136.18 | 136.93 | 135.17 | 136.92 | 136.92 | 294 |
| 08 Mar 2024 | 133.70 | 134.60 | 133.25 | 134.60 | 134.60 | 106 |
| 07 Mar 2024 | 132.99 | 133.37 | 131.51 | 133.14 | 133.14 | 719 |
| 06 Mar 2024 | 135.09 | 135.39 | 132.64 | 132.64 | 132.64 | 550 |
| 05 Mar 2024 | 134.24 | 135.32 | 133.21 | 135.28 | 135.28 | 482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.