Marriott International, Inc. (LON:0JYW)
London · Delayed Price · Currency is GBP · Price in USD 356.04
-1.04 (-0.29%)
Aug 21, 2026, 5:14 PM GMT
LON:0JYW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 360.27 | 360.27 | 345.00 | 356.63 | - | -0.12% | 9 |
| Aug 20, 2026 | 357.11 | 367.00 | 355.36 | 357.08 | 357.08 | -1.08% | 131 |
| Aug 19, 2026 | 362.00 | 365.00 | 354.07 | 361.71 | 360.98 | 0.75% | 318 |
| Aug 18, 2026 | 354.66 | 361.04 | 352.50 | 359.03 | 358.31 | 0.66% | 589 |
| Aug 17, 2026 | 356.36 | 360.00 | 352.08 | 356.68 | 355.96 | 0.13% | 170 |
| Aug 14, 2026 | 347.01 | 358.07 | 347.01 | 356.21 | 355.49 | 0.61% | 115 |
| Aug 13, 2026 | 358.00 | 359.06 | 353.58 | 354.05 | 353.34 | -0.29% | 604 |
| Aug 12, 2026 | 349.50 | 356.49 | 345.10 | 355.08 | 354.36 | 1.85% | 177 |
| Aug 11, 2026 | 351.22 | 353.50 | 346.00 | 348.64 | 347.94 | 0.93% | 231 |
| Aug 10, 2026 | 350.21 | 358.44 | 344.59 | 345.42 | 344.72 | -3.01% | 2,644 |
| Aug 7, 2026 | 358.00 | 365.00 | 352.00 | 356.15 | 355.43 | -0.60% | 73 |
| Aug 6, 2026 | 362.70 | 364.99 | 346.16 | 358.31 | 357.59 | -0.19% | 527 |
| Aug 5, 2026 | 347.50 | 360.58 | 345.02 | 358.99 | 358.27 | 4.15% | 2,439 |
| Aug 4, 2026 | 347.38 | 354.77 | 341.16 | 344.69 | 344.00 | -0.74% | 1,380 |
| Aug 3, 2026 | 380.00 | 386.45 | 344.25 | 347.25 | 346.55 | -7.42% | 7,099 |
| Jul 31, 2026 | 380.01 | 394.08 | 372.87 | 375.09 | 374.33 | -0.31% | 209 |
| Jul 30, 2026 | 382.00 | 395.00 | 368.51 | 376.26 | 375.50 | -1.14% | 114 |
| Jul 29, 2026 | 385.85 | 389.00 | 375.69 | 380.58 | 379.81 | -0.08% | 158 |
| Jul 28, 2026 | 388.00 | 388.00 | 374.52 | 380.87 | 380.10 | 0.25% | 2,108 |
| Jul 27, 2026 | 382.27 | 384.33 | 369.55 | 379.93 | 379.16 | 1.36% | 394 |
| Jul 24, 2026 | 363.00 | 375.41 | 360.75 | 374.85 | 374.09 | 3.39% | 112 |
| Jul 23, 2026 | 367.66 | 370.00 | 360.00 | 362.55 | 361.82 | -2.19% | 686 |
| Jul 22, 2026 | 367.00 | 374.09 | 364.91 | 370.66 | 369.91 | 1.15% | 1,143 |
| Jul 21, 2026 | 361.88 | 377.99 | 361.88 | 366.44 | 365.70 | 0.23% | 7,370 |
| Jul 20, 2026 | 366.95 | 376.00 | 357.95 | 365.60 | 364.86 | 0.34% | 60 |
| Jul 17, 2026 | 357.59 | 373.55 | 357.59 | 364.35 | 363.61 | -1.51% | 460 |
| Jul 16, 2026 | 371.48 | 376.49 | 360.07 | 369.92 | 369.17 | 0.34% | 407 |
| Jul 15, 2026 | 366.36 | 370.63 | 356.00 | 368.65 | 367.91 | 1.57% | 257 |
| Jul 14, 2026 | 367.00 | 372.44 | 360.00 | 362.97 | 362.23 | -1.13% | 1,579 |
| Jul 13, 2026 | 377.40 | 381.94 | 363.72 | 367.10 | 366.36 | -2.89% | 327 |
| Jul 10, 2026 | 382.88 | 382.88 | 370.00 | 378.03 | 377.27 | 1.24% | 282 |
| Jul 9, 2026 | 363.89 | 374.00 | 363.89 | 373.41 | 372.66 | 0.07% | 88 |
| Jul 8, 2026 | 380.75 | 384.10 | 370.00 | 373.14 | 372.39 | -2.42% | 257 |
| Jul 7, 2026 | 376.90 | 385.00 | 374.00 | 382.39 | 381.62 | 1.53% | 236 |
| Jul 6, 2026 | 373.90 | 380.05 | 371.75 | 376.63 | 375.87 | 1.38% | 175 |
| Jul 2, 2026 | 372.45 | 375.98 | 360.00 | 371.52 | 370.77 | 0.20% | 2,065 |
| Jul 1, 2026 | 367.09 | 374.56 | 365.25 | 370.77 | 370.02 | 0.36% | 1,607 |
| Jun 30, 2026 | 378.29 | 383.00 | 367.88 | 369.44 | 368.70 | -1.41% | 216 |
| Jun 29, 2026 | 377.31 | 385.54 | 355.69 | 374.74 | 373.98 | -0.71% | 81 |
| Jun 26, 2026 | 380.96 | 384.00 | 372.31 | 377.41 | 376.65 | -0.39% | 712 |
| Jun 25, 2026 | 378.00 | 396.99 | 378.00 | 378.90 | 378.14 | -1.27% | 38 |
| Jun 24, 2026 | 386.84 | 393.00 | 382.78 | 383.77 | 383.00 | -0.99% | 5,346 |
| Jun 23, 2026 | 381.21 | 390.40 | 370.00 | 387.59 | 386.81 | 0.30% | 530 |
| Jun 22, 2026 | 396.50 | 397.73 | 381.00 | 386.42 | 385.64 | -3.18% | 2,015 |
| Jun 18, 2026 | 395.00 | 402.46 | 394.70 | 399.13 | 398.33 | 0.19% | 139 |
| Jun 17, 2026 | 400.00 | 403.93 | 391.00 | 398.38 | 397.58 | 0.06% | 339 |
| Jun 16, 2026 | 400.80 | 409.85 | 384.00 | 398.15 | 397.35 | -0.61% | 565 |
| Jun 15, 2026 | 404.12 | 415.00 | 400.61 | 400.61 | 399.80 | 0.11% | 431 |
| Jun 12, 2026 | 400.00 | 403.40 | 397.36 | 400.17 | 399.36 | 1.74% | 126 |
| Jun 11, 2026 | 377.31 | 400.00 | 377.31 | 393.34 | 392.55 | 1.38% | 687 |