Trip.com Group Limited (LON:0I50)
London · Delayed Price · Currency is GBP · Price in USD 74.14
-1.06 (-1.41%)
At close: Aug 29, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 70.10 | 75.20 | 68.01 | 75.20 | 75.20 | 15.59% | 23,150 |
| Aug 27, 2025 | 66.85 | 66.95 | 64.09 | 65.06 | 65.06 | 0.24% | 7,759 |
| Aug 26, 2025 | 66.20 | 66.20 | 64.88 | 64.90 | 64.90 | -1.99% | 208 |
| Aug 25, 2025 | 65.10 | 66.49 | 65.10 | 66.22 | 66.22 | 2.64% | 1,888 |
| Aug 22, 2025 | 64.00 | 64.52 | 64.00 | 64.52 | 64.52 | 1.40% | 1,365 |
| Aug 21, 2025 | 63.20 | 64.12 | 63.20 | 63.63 | 63.63 | 1.10% | 916 |
| Aug 20, 2025 | 63.52 | 63.70 | 62.73 | 62.94 | 62.94 | -2.80% | 932 |
| Aug 19, 2025 | 64.10 | 64.76 | 64.10 | 64.75 | 64.75 | 3.17% | 5,162 |
| Aug 18, 2025 | 64.00 | 64.00 | 62.76 | 62.76 | 62.76 | 1.26% | 1,438 |
| Aug 15, 2025 | 61.85 | 62.78 | 61.85 | 61.98 | 61.98 | 2.38% | 574 |
| Aug 14, 2025 | 61.65 | 62.03 | 60.31 | 60.54 | 60.54 | -2.07% | 1,249 |
| Aug 13, 2025 | 60.90 | 62.20 | 60.81 | 61.82 | 61.82 | 3.85% | 967 |
| Aug 12, 2025 | 60.32 | 60.32 | 59.46 | 59.53 | 59.53 | -0.10% | 1,932 |
| Aug 11, 2025 | 60.00 | 60.16 | 59.59 | 59.59 | 59.59 | 1.40% | 778 |
| Aug 8, 2025 | 61.46 | 61.48 | 58.60 | 58.77 | 58.77 | -4.98% | 4,061 |
| Aug 7, 2025 | 62.58 | 63.10 | 61.85 | 61.85 | 61.85 | 0.06% | 246 |
| Aug 6, 2025 | 61.23 | 62.00 | 61.23 | 61.81 | 61.81 | 0.51% | 2,047 |
| Aug 5, 2025 | 61.81 | 62.12 | 61.49 | 61.50 | 61.50 | -1.01% | 3,605 |
| Aug 4, 2025 | 61.78 | 62.21 | 61.66 | 62.13 | 62.13 | 2.88% | 154 |
| Aug 1, 2025 | 61.97 | 61.97 | 60.00 | 60.39 | 60.39 | -3.00% | 951 |
| Jul 31, 2025 | 62.14 | 62.52 | 61.66 | 62.25 | 62.25 | 0.08% | 171 |
| Jul 30, 2025 | 62.81 | 63.03 | 62.20 | 62.20 | 62.20 | -1.42% | 375 |
| Jul 29, 2025 | 63.56 | 63.64 | 63.08 | 63.09 | 63.09 | -0.47% | 2,883 |
| Jul 28, 2025 | 63.73 | 64.08 | 63.26 | 63.39 | 63.39 | -1.43% | 684 |
| Jul 25, 2025 | 64.33 | 64.57 | 63.86 | 64.31 | 64.31 | -0.22% | 117 |
| Jul 24, 2025 | 64.19 | 64.89 | 64.19 | 64.45 | 64.45 | -0.70% | 1,850 |
| Jul 23, 2025 | 64.11 | 65.15 | 63.70 | 64.91 | 64.91 | 2.27% | 1,763 |
| Jul 22, 2025 | 63.00 | 63.70 | 62.43 | 63.47 | 63.47 | -0.10% | 132 |
| Jul 21, 2025 | 63.35 | 64.18 | 63.35 | 63.53 | 63.53 | -0.24% | 2,158 |
| Jul 18, 2025 | 63.23 | 63.86 | 62.91 | 63.68 | 63.68 | 1.33% | 1,576 |
| Jul 17, 2025 | 63.07 | 63.12 | 62.44 | 62.84 | 62.84 | -0.86% | 9,195 |
| Jul 16, 2025 | 63.99 | 65.12 | 62.94 | 63.39 | 63.39 | 1.05% | 4,786 |
| Jul 15, 2025 | 62.12 | 62.95 | 61.23 | 62.73 | 62.73 | 1.58% | 2,957 |
| Jul 14, 2025 | 62.21 | 62.39 | 61.60 | 61.76 | 61.76 | -0.48% | 500 |
| Jul 11, 2025 | 63.30 | 63.30 | 61.83 | 62.05 | 62.05 | 0.40% | 403 |
| Jul 10, 2025 | 61.89 | 62.59 | 61.67 | 61.80 | 61.80 | 2.08% | 886 |
| Jul 9, 2025 | 60.80 | 60.80 | 60.36 | 60.54 | 60.54 | -0.80% | 722 |
| Jul 8, 2025 | 60.65 | 61.46 | 60.48 | 61.03 | 61.03 | -0.81% | 13,498 |
| Jul 7, 2025 | 60.33 | 62.07 | 60.33 | 61.53 | 61.53 | 4.86% | 1,557 |
| Jul 3, 2025 | 59.12 | 59.12 | 58.41 | 58.68 | 58.68 | -0.36% | 18,467 |
| Jul 2, 2025 | 59.11 | 59.35 | 58.80 | 58.89 | 58.89 | -0.31% | 699 |
| Jul 1, 2025 | 58.96 | 59.13 | 58.48 | 59.08 | 59.08 | 0.67% | 4,096 |
| Jun 30, 2025 | 58.17 | 58.88 | 57.90 | 58.68 | 58.68 | 0.19% | 635 |
| Jun 27, 2025 | 58.52 | 58.74 | 58.19 | 58.57 | 58.57 | -0.94% | 853 |
| Jun 26, 2025 | 59.33 | 59.33 | 58.64 | 59.12 | 59.12 | -0.14% | 545 |
| Jun 25, 2025 | 58.95 | 59.61 | 58.95 | 59.20 | 59.20 | 0.36% | 1,956 |
| Jun 24, 2025 | 58.21 | 58.99 | 58.04 | 58.99 | 58.99 | 2.50% | 641 |
| Jun 23, 2025 | 56.43 | 57.62 | 55.94 | 57.55 | 57.55 | 2.79% | 5,082 |
| Jun 20, 2025 | 56.95 | 56.95 | 55.99 | 55.99 | 55.99 | -1.53% | 2,048 |
| Jun 18, 2025 | 58.21 | 58.52 | 56.74 | 56.86 | 56.86 | -6.85% | 2,256 |