Skip to main content
logo
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
131.55
+2.08 (1.61%)
At close: Jun 12, 2026

LON:0A8C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026128.00134.70128.00131.55131.551.61%2,019
Jun 11, 2026130.92132.98125.00129.47129.470.04%1,398
Jun 10, 2026131.00132.95128.35129.42129.42-1.94%2,285
Jun 9, 2026133.25136.39131.13131.99131.99-2.02%2,011
Jun 8, 2026133.15136.33131.51134.71134.711.13%1,439
Jun 5, 2026133.40136.50129.89133.20133.20-1.66%3,667
Jun 4, 2026133.55137.23132.00135.45135.450.91%7,140
Jun 3, 2026134.00136.79132.02134.23134.230.06%4,941
Jun 2, 2026136.37139.00131.83134.15134.15-1.88%2,128
Jun 1, 2026133.49136.93132.00136.72136.721.73%2,928
May 29, 2026134.52135.74131.50134.40134.401.03%1,375
May 28, 2026131.98133.11129.54133.03133.030.34%1,280
May 27, 2026134.00134.50130.00132.58132.58-0.39%950
May 26, 2026134.25135.88131.00133.10133.100.33%2,566
May 22, 2026134.37136.20130.63132.66132.66-1.36%2,248
May 21, 2026135.55136.99130.20134.49134.49-0.99%3,247
May 20, 2026130.77136.33128.16135.84135.843.85%5,603
May 19, 2026133.12137.88130.00130.81130.81-3.15%5,439
May 18, 2026134.55137.03126.64135.07135.071.25%3,633
May 15, 2026133.70135.00130.02133.40133.40-0.07%1,445
May 14, 2026133.20135.53132.24133.50133.500.15%2,806
May 13, 2026135.00137.55132.00133.30133.30-1.81%3,246
May 12, 2026137.49138.79134.36135.76135.76-2.18%3,075
May 11, 2026140.60146.27138.79138.79138.79-2.90%15,502
May 8, 2026138.99146.96137.12142.93142.932.52%20,637
May 7, 2026140.26143.92138.69139.42139.420.15%24,754
May 6, 2026139.52144.00135.69139.22139.22-0.07%2,057
May 5, 2026139.01141.19135.86139.31139.31-0.68%1,679
May 4, 2026143.00144.40137.73140.27140.27-1.55%2,838
May 1, 2026140.97143.39138.88142.48142.481.15%3,087
Apr 30, 2026137.00143.42136.19140.86140.861.65%5,203
Apr 29, 2026137.03143.09134.78138.57138.57-1.16%3,253
Apr 28, 2026141.20143.50138.00140.20140.20-1.01%3,713
Apr 27, 2026142.82144.00139.33141.63141.63-0.33%11,957
Apr 24, 2026141.30144.00138.66142.10142.100.64%1,082
Apr 23, 2026143.38148.00139.79141.19141.19-2.28%6,604
Apr 22, 2026143.16148.58140.84144.48144.480.43%5,337
Apr 21, 2026143.60145.70138.00143.86143.860.22%2,344
Apr 20, 2026141.66143.82138.01143.54143.541.18%4,285
Apr 17, 2026137.91143.28137.50141.87141.873.27%4,645
Apr 16, 2026137.70139.88132.47137.38137.38-0.38%6,434
Apr 15, 2026133.85137.94132.00137.90137.902.81%3,002
Apr 14, 2026130.50134.59129.30134.13134.132.90%4,752
Apr 13, 2026126.13132.00126.09130.35130.352.17%2,148
Apr 10, 2026128.49132.95124.72127.58127.58-1.30%1,135
Apr 9, 2026130.97131.65127.04129.26129.26-2.53%2,624
Apr 8, 2026128.99133.94127.08132.61132.616.41%2,693
Apr 7, 2026126.81127.90122.00124.62124.620.02%1,325
Apr 2, 2026123.99125.44121.54124.60124.60-1.28%2,065
Apr 1, 2026126.28128.30122.86126.22126.220.06%3,756