Skip to main content
logo
Airbnb, Inc. (LON:0A8C)
London flag London · Delayed Price · Currency is GBP · Price in USD
140.20
-1.43 (-1.01%)
At close: Apr 28, 2026

LON:0A8C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026131.18132.98128.82131.20131.20-0.84%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