Skip to main content
logo
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.66
-1.83 (-1.36%)
At close: May 22, 2026

LON:0A8C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 2026124.08126.88121.00126.14126.142.35%1,223
Mar 30, 2026122.39125.83120.96123.24123.240.35%1,935
Mar 27, 2026131.00132.79122.58122.81122.81-5.99%3,281
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, 2026131.18132.98128.82131.20131.20-0.85%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