Canada markets closed

Expedia Group, Inc. (0R1T.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
136.13+1.40 (+1.04%)
At close: 06:09PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024134.53135.97134.01135.94135.94471
Apr 24, 2024135.30138.92134.59135.77135.771,248
Apr 23, 2024132.48135.00132.11134.71134.714,435
Apr 22, 2024129.00131.00128.43130.93130.9365,369
Apr 19, 2024128.81129.10128.27128.65128.65430
Apr 18, 2024129.51129.76127.97127.97127.97522
Apr 17, 2024129.75130.71128.46128.78128.78101
Apr 16, 2024128.83130.26128.06129.70129.70279
Apr 15, 2024131.50132.81128.95129.64129.64627
Apr 12, 2024131.80132.02130.96130.97130.97582
Apr 11, 2024132.36133.73131.93133.67133.67505
Apr 10, 2024132.95134.06132.07132.34132.34456
Apr 09, 2024132.92133.10131.88132.80132.801,846
Apr 08, 2024131.79133.54131.63132.85132.8587,788
Apr 05, 2024130.54132.36130.52131.83131.83666
Apr 04, 2024132.30134.34131.56134.19134.19562
Apr 03, 2024129.82131.90129.74130.66130.661,041
Apr 02, 2024132.15132.70130.61131.69131.691,401
Mar 28, 2024139.46139.92137.95138.52138.52427
Mar 27, 2024137.49139.06136.82138.49138.493,892
Mar 26, 2024138.39138.71137.13137.22137.22715
Mar 25, 2024137.18138.05136.98137.09137.091,545
Mar 22, 2024135.28137.24135.28137.07137.07518
Mar 21, 2024139.28139.28136.84137.31137.311,852
Mar 20, 2024135.60138.57135.13138.22138.22842
Mar 19, 2024133.18134.98132.70134.93134.93139
Mar 18, 2024133.79134.67132.58134.47134.47874
Mar 15, 2024135.43135.43132.88133.06133.06422
Mar 14, 2024135.45135.87134.90135.36135.369,179
Mar 13, 2024136.68137.06133.73135.83135.832,543
Mar 12, 2024137.32137.96137.00137.26137.2688
Mar 11, 2024136.18136.93135.17136.92136.92294
Mar 08, 2024133.70134.60133.25134.60134.60106
Mar 07, 2024132.99133.37131.51133.14133.14719
Mar 06, 2024135.09135.39132.64132.64132.64550
Mar 05, 2024134.24135.32133.21135.28135.28482
Mar 04, 2024136.21137.06135.42135.66135.66525
Mar 01, 2024136.55137.64136.32137.11137.114,613
Feb 29, 2024136.84137.76135.53136.81136.8169,189
Feb 28, 2024135.70137.02135.51136.50136.501,084
Feb 27, 2024135.93137.15135.73135.93135.93895
Feb 26, 2024136.30137.07134.97134.97134.973,341
Feb 23, 2024136.98137.45135.39137.25137.254,771
Feb 22, 2024136.04137.98135.86137.98137.98917
Feb 21, 2024135.26136.13134.06134.93134.93951
Feb 20, 2024133.68136.68133.50135.67135.674,831
Feb 19, 2024------
Feb 16, 2024138.60138.60135.68135.90135.901,050
Feb 15, 2024135.03139.59135.03138.85138.851,740
Feb 14, 2024136.40136.40134.00135.70135.701,791
Feb 13, 2024129.60136.03129.60134.94134.944,281
Feb 12, 2024131.78137.20131.78136.69136.6913,633
Feb 09, 2024137.96138.60126.35130.35130.3513,546
Feb 08, 2024163.39163.39155.00158.84158.841,908
Feb 07, 2024156.09156.77151.46154.45154.451,253
Feb 06, 2024152.25154.13151.05152.92152.92110
Feb 05, 2024149.95151.46147.78151.46151.463,539
Feb 02, 2024150.71151.98146.91151.71151.711,714
Feb 01, 2024148.40149.87147.03147.26147.26633
Jan 31, 2024151.09151.44149.36149.77149.77760
Jan 30, 2024153.53153.72150.34150.34150.34268
Jan 29, 2024151.28153.57150.54152.46152.46311
Jan 26, 2024152.09153.19151.83152.94152.94472
Jan 25, 2024151.35153.34149.84151.55151.552,257
Jan 24, 2024150.99150.99148.49148.49148.49972
Jan 23, 2024146.62148.22145.58147.32147.32356
Jan 22, 2024149.49149.72145.43146.03146.031,196
Jan 19, 2024150.30150.30145.40147.49147.491,570
Jan 18, 2024148.95148.97146.45147.55147.551,894
Jan 17, 2024146.39147.43146.25146.88146.888,017
Jan 16, 2024147.33149.04146.82148.49148.49137
Jan 15, 2024------
Jan 12, 2024151.25151.77148.23148.77148.77351
Jan 11, 2024152.38152.99150.43151.34151.34237
Jan 10, 2024151.88154.68151.88153.07153.071,119
Jan 09, 2024148.61150.79148.21150.79150.792,745
Jan 08, 2024146.81147.35146.70147.30147.30848
Jan 05, 2024144.82146.34144.82146.21146.215,893
Jan 04, 2024146.25146.97145.47145.47145.47690
Jan 03, 2024146.05148.49145.48146.41146.41683
Jan 02, 2024150.95152.08147.26147.26147.26740
Dec 29, 2023154.45155.00151.54151.54151.54487
Dec 28, 2023153.17153.80152.46153.58153.582,350
Dec 27, 2023153.74153.90152.40152.40152.40348
Dec 22, 2023155.00155.50154.35155.22155.22521
Dec 21, 2023150.45153.04150.33153.04153.04286
Dec 20, 2023151.26154.74151.09152.20152.202,147
Dec 19, 2023148.48151.23148.48150.63150.635,314
Dec 18, 2023146.40148.00145.69147.27147.27650
Dec 15, 2023146.78147.41144.13145.56145.561,597
Dec 14, 2023146.34148.16145.22147.16147.161,138
Dec 13, 2023144.88144.90142.80142.80142.802,526
Dec 12, 2023148.22148.34143.41144.47144.473,072
Dec 11, 2023146.23149.91145.71148.67148.673,533
Dec 08, 2023142.70145.30142.52145.30145.301,586
Dec 07, 2023139.31143.71139.31143.26143.262,566
Dec 06, 2023140.04140.08138.65139.13139.13680
Dec 05, 2023138.99139.24137.09137.88137.881,537
Dec 04, 2023138.86141.13138.50139.75139.751,706
Dec 01, 2023136.00139.77136.00139.53139.532,824
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...