UK markets close in 1 hour 38 minutes

Booking Holdings Inc. (0W2Y.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,818.09+7.25 (+0.40%)
As of 06:29PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20243,674.003,790.683,623.873,790.683,790.68225
08 May 20243,615.003,650.003,573.033,628.243,628.24250
07 May 20243,592.993,615.123,555.093,605.223,605.22214
03 May 20243,537.553,747.773,537.553,627.723,627.72477
02 May 20243,464.993,464.993,387.303,405.053,405.05331
01 May 20243,437.253,460.423,403.003,421.003,421.0041
30 Apr 20243,512.793,520.053,482.503,485.053,485.05180
29 Apr 20243,540.203,540.203,487.003,510.403,510.407,071
26 Apr 20243,484.233,550.003,484.233,525.183,525.18174
25 Apr 20243,522.723,531.633,466.133,522.253,522.25176
24 Apr 20243,505.253,563.403,505.253,529.253,529.25207
23 Apr 20243,463.003,536.073,463.003,536.073,536.0745,600
22 Apr 20243,414.823,489.693,414.823,489.693,489.6923,181
19 Apr 20243,460.513,476.293,410.953,417.003,417.00295
18 Apr 20243,470.003,487.303,436.803,436.803,436.80380
17 Apr 20243,500.003,500.003,435.043,453.893,453.89141
16 Apr 20243,462.603,509.473,451.003,485.003,485.0032,152
15 Apr 20243,585.003,623.653,489.353,489.353,489.35175
12 Apr 20243,594.373,611.463,508.043,519.553,519.55240
11 Apr 20243,600.003,645.003,573.023,645.003,645.0082
10 Apr 20243,531.003,612.973,531.003,565.853,565.85185
09 Apr 20243,630.873,630.873,530.333,560.093,560.09141
08 Apr 20243,588.283,620.483,581.693,607.173,607.17173
05 Apr 20243,548.893,615.003,525.003,603.103,603.10297
04 Apr 20243,671.953,671.953,617.013,634.953,634.95243
03 Apr 20243,599.003,646.633,570.003,643.393,643.39196
02 Apr 20243,527.713,574.013,510.893,563.323,563.32322
28 Mar 20243,690.003,704.533,631.253,639.453,639.45181
27 Mar 20243,700.003,711.003,662.813,670.873,670.87286
26 Mar 20243,649.003,690.263,627.003,656.253,656.25512
25 Mar 20243,616.433,625.003,568.053,620.893,620.8928,351
22 Mar 20243,634.113,644.233,607.643,632.073,632.07243
21 Mar 20243,618.893,660.003,580.003,643.873,643.87265
20 Mar 20243,510.083,625.003,500.233,601.443,601.44263
19 Mar 20243,463.653,505.873,442.993,501.673,501.67361
18 Mar 20243,466.523,479.093,431.673,462.213,462.21130
15 Mar 20243,498.293,498.863,440.003,450.023,450.02274
14 Mar 20243,550.003,550.003,502.143,522.283,522.28315
13 Mar 20243,500.003,519.353,475.883,499.873,499.87161
12 Mar 20243,530.003,541.213,512.763,514.523,514.5269
11 Mar 20243,477.763,548.303,476.083,492.713,492.71769
08 Mar 20243,478.003,507.453,450.233,497.673,497.67226
07 Mar 20243,450.003,472.683,405.003,470.043,470.04211
07 Mar 20248.75 Dividend
06 Mar 20243,433.003,449.793,395.833,408.783,400.03127
05 Mar 20243,458.583,470.003,418.243,450.663,441.80311
04 Mar 20243,461.793,499.963,452.013,491.753,482.79248
01 Mar 20243,482.553,495.003,455.023,484.013,475.07524
29 Feb 20243,527.003,527.003,453.433,463.273,454.3891
28 Feb 20243,470.713,510.003,458.123,496.793,487.8130,195
27 Feb 20243,535.003,535.003,469.003,484.643,475.70207
26 Feb 20243,569.093,586.653,518.613,541.483,532.39499
23 Feb 20243,717.143,717.143,510.853,510.853,501.841,074
22 Feb 20243,775.003,905.103,775.003,905.103,895.08467
21 Feb 20243,716.563,750.003,704.003,749.903,740.27460
20 Feb 20243,717.723,732.853,693.003,694.643,685.16475
19 Feb 2024------
16 Feb 20243,750.663,755.003,720.013,738.933,729.33153
15 Feb 20243,752.643,755.003,716.173,731.003,721.4278
14 Feb 20243,741.213,770.103,697.003,724.383,714.82382
13 Feb 20243,745.003,787.243,714.003,734.933,725.34117
12 Feb 20243,757.113,828.003,753.213,813.543,803.75275
09 Feb 20243,675.003,840.223,663.003,747.433,737.81782
08 Feb 20243,738.273,793.703,716.593,788.833,779.1091
07 Feb 20243,656.053,742.763,644.943,729.623,720.05122
06 Feb 20243,635.003,654.003,610.003,645.853,636.49175
05 Feb 20243,541.003,607.133,535.953,600.003,590.76181
02 Feb 20243,538.953,583.503,515.023,566.583,557.4330,098
01 Feb 20243,592.253,592.263,513.473,525.173,516.1288
31 Jan 20243,553.003,553.493,500.073,517.533,508.50108
30 Jan 20243,535.503,576.003,525.003,552.023,542.90108
29 Jan 20243,522.503,535.003,498.003,534.993,525.9292
26 Jan 20243,503.253,533.813,480.503,527.513,518.46711
25 Jan 20243,519.993,532.103,492.353,498.263,489.28155
24 Jan 20243,499.753,523.393,476.753,496.503,487.52143
23 Jan 20243,523.253,530.993,494.583,501.063,492.07101
22 Jan 20243,633.143,665.223,489.743,498.833,489.85201
19 Jan 20243,548.003,605.083,548.003,602.883,593.63296
18 Jan 20243,498.003,530.003,478.803,526.003,516.95154
17 Jan 20243,496.743,517.493,461.363,473.043,464.13122
16 Jan 20243,497.803,509.643,463.213,501.143,492.151,822
15 Jan 2024------
12 Jan 20243,572.193,572.603,510.633,514.993,505.9734
11 Jan 20243,502.553,545.423,485.053,540.003,530.91120
10 Jan 20243,493.733,538.203,490.003,526.413,517.3651
09 Jan 20243,441.003,484.673,436.053,473.943,465.0233
08 Jan 20243,411.633,439.633,397.353,438.743,429.91101
05 Jan 20243,419.763,439.333,394.883,394.883,386.1774
04 Jan 20243,400.033,442.273,385.003,409.893,401.14105
03 Jan 20243,450.993,484.503,411.483,424.003,415.2181
02 Jan 20243,520.003,533.823,467.973,468.793,459.89113
29 Dec 20233,567.983,575.003,533.823,542.053,532.9647
28 Dec 20233,556.083,561.003,538.183,557.133,548.0090
27 Dec 20233,590.003,590.003,534.503,538.873,529.79109
22 Dec 20233,531.133,562.003,517.673,547.613,538.50257
21 Dec 20233,478.373,517.273,478.373,510.453,501.44126
20 Dec 20233,536.093,543.043,490.653,508.373,499.362,920
19 Dec 20233,487.553,524.753,481.003,522.063,513.02558
18 Dec 20233,483.883,494.983,455.003,467.433,458.5311,817
15 Dec 20233,441.893,494.563,438.583,450.123,441.26129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...