Skip to main content
logo
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
122.81
-7.83 (-5.99%)
At close: Mar 27, 2026

LON:0A8C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026130.05135.00129.00130.64130.64-1.01%4,710
Mar 25, 2026129.00132.80126.28131.97131.970.80%10,752
Mar 24, 2026132.58133.00128.65130.92130.92-1.58%1,714
Mar 23, 2026128.00133.87125.00133.02133.023.72%15,444
Mar 20, 2026130.90133.50128.00128.25128.25-2.25%2,014
Mar 19, 2026131.18132.98128.82131.20131.20-0.84%4,842
Mar 18, 2026132.99133.90129.58132.32132.320.31%1,299
Mar 17, 2026128.14133.37126.99131.91131.912.67%7,697
Mar 16, 2026126.88129.30125.00128.48128.481.77%1,520
Mar 13, 2026127.82129.19125.26126.24126.24-0.91%8,558
Mar 12, 2026133.00133.18126.18127.40127.40-3.97%2,771
Mar 11, 2026132.60134.47131.51132.66132.66-0.14%1,123
Mar 10, 2026133.50135.30130.10132.85132.851.03%3,406
Mar 9, 2026131.00132.00128.55131.50131.50-1.15%3,981
Mar 6, 2026135.01135.78131.13133.03133.03-1.95%2,259
Mar 5, 2026136.00139.00133.70135.67135.67-0.83%14,510
Mar 4, 2026132.47137.89131.19136.80136.802.49%2,285
Mar 3, 2026131.71133.68129.00133.47133.47-0.44%6,432
Mar 2, 2026126.48134.08126.48134.06134.060.13%4,598
Feb 27, 2026136.00137.49133.79133.89133.89-1.64%1,941
Feb 26, 2026130.60137.45128.58136.13136.133.82%3,504
Feb 25, 2026125.60131.95124.77131.12131.123.72%36,377
Feb 24, 2026123.01127.21122.01126.42126.423.68%63,219
Feb 23, 2026127.88128.30119.96121.93121.93-4.35%3,850
Feb 20, 2026124.10127.87123.96127.48127.482.53%1,979
Feb 19, 2026124.01125.00122.76124.34124.34-0.28%2,000
Feb 18, 2026124.23125.99122.51124.69124.69-1.05%1,572
Feb 17, 2026121.70127.37120.10126.02126.022.96%6,848
Feb 13, 2026120.50127.89119.79122.40122.404.97%21,846
Feb 12, 2026119.75121.64115.80116.61116.61-2.03%4,957
Feb 11, 2026121.70121.94118.26119.02119.02-1.64%5,232
Feb 10, 2026121.82122.64119.54121.00121.00-0.48%1,771
Feb 9, 2026122.22124.04120.00121.58121.581.01%4,272
Feb 6, 2026121.66124.05119.80120.36120.36-1.20%4,947
Feb 5, 2026123.50125.86121.00121.83121.83-1.80%2,976
Feb 4, 2026122.26125.05120.34124.06124.061.94%30,297
Feb 3, 2026132.92132.98121.20121.70121.70-7.92%5,120
Feb 2, 2026130.00132.42127.90132.17132.171.94%4,027
Jan 30, 2026131.70132.50129.47129.65129.65-0.61%3,432
Jan 29, 2026131.22132.99130.23130.44130.44-1.38%2,774
Jan 28, 2026132.47134.10130.89132.27132.270.28%2,435
Jan 27, 2026133.95134.00131.11131.90131.90-0.68%20,342
Jan 26, 2026131.20134.12131.20132.80132.80-0.35%1,179
Jan 23, 2026134.12136.09131.96133.27133.27-1.14%2,949
Jan 22, 2026133.48137.07133.48134.80134.801.49%6,120
Jan 21, 2026130.95134.89128.38132.82132.821.70%3,391
Jan 20, 2026129.24131.94127.66130.61130.610.02%16,364
Jan 16, 2026132.60133.99129.87130.58130.58-1.36%6,650
Jan 15, 2026132.96135.25131.99132.38132.381.39%3,257
Jan 14, 2026139.88140.20130.32130.56130.56-6.09%2,542