Travel + Leisure Co. (LON:0M1K)
London · Delayed Price · Currency is GBP · Price in USD 43.43
0.00 (0.00%)
Jul 20, 2022, 2:33 PM BST
Travel + Leisure Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 55.57 | 55.57 | 54.88 | 54.90 | 52.69 | -1.24% | 18 |
| Jan 30, 2025 | 55.01 | 55.59 | 55.01 | 55.59 | 53.36 | 1.61% | 1 |
| Jan 29, 2025 | 54.98 | 54.98 | 54.71 | 54.71 | 52.51 | -0.56% | 9 |
| Jan 28, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 52.81 | 1.44% | - |
| Jan 27, 2025 | 54.33 | 54.61 | 54.08 | 54.24 | 52.06 | 1.69% | 446 |
| Jan 24, 2025 | 53.69 | 53.69 | 53.34 | 53.34 | 51.20 | -0.13% | 105 |
| Jan 23, 2025 | 52.53 | 53.41 | 52.53 | 53.41 | 51.26 | 0.57% | 203 |
| Jan 22, 2025 | 53.01 | 53.19 | 53.01 | 53.11 | 50.97 | -0.01% | 166 |
| Jan 21, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 50.98 | 1.41% | 550 |
| Jan 15, 2025 | 52.89 | 53.07 | 52.37 | 52.37 | 50.27 | 1.02% | 35 |
| Jan 14, 2025 | 50.54 | 51.84 | 50.54 | 51.84 | 49.76 | 4.60% | - |
| Jan 13, 2025 | 49.73 | 49.73 | 49.56 | 49.56 | 47.57 | -1.33% | 1,217 |
| Jan 10, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 48.21 | -1.21% | 32 |
| Jan 8, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 48.80 | -0.17% | - |
| Jan 6, 2025 | 50.36 | 50.93 | 50.36 | 50.93 | 48.88 | 2.07% | 278 |
| Jan 3, 2025 | 50.18 | 50.18 | 49.28 | 49.89 | 47.89 | -1.25% | 3 |
| Jan 2, 2025 | 50.49 | 51.32 | 50.49 | 50.52 | 48.49 | 0.16% | 4 |
| Dec 31, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.41 | 0.46% | - |
| Dec 27, 2024 | 51.00 | 51.00 | 50.21 | 50.21 | 48.19 | -1.12% | 1 |
| Dec 24, 2024 | 50.72 | 50.78 | 50.72 | 50.78 | 48.74 | 0.89% | 1 |
| Dec 23, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 48.31 | -1.66% | - |
| Dec 19, 2024 | 50.13 | 51.46 | 50.13 | 51.18 | 49.12 | -2.76% | 44 |
| Dec 18, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 50.52 | 0.21% | 1,197 |
| Dec 17, 2024 | 53.42 | 53.42 | 52.36 | 52.52 | 50.41 | -1.57% | 25 |
| Dec 16, 2024 | 53.49 | 53.49 | 53.36 | 53.36 | 51.22 | -1.79% | 6 |
| Dec 12, 2024 | 54.33 | 54.36 | 53.94 | 54.33 | 51.67 | 0.65% | 202 |
| Dec 11, 2024 | 54.29 | 54.29 | 53.98 | 53.98 | 51.33 | -0.49% | 186 |
| Dec 10, 2024 | 54.00 | 54.25 | 54.00 | 54.25 | 51.59 | 0.18% | 240 |
| Dec 9, 2024 | 55.18 | 55.29 | 54.15 | 54.15 | 51.49 | -1.87% | 51 |
| Dec 6, 2024 | 56.04 | 56.04 | 55.18 | 55.18 | 52.48 | -1.46% | 109 |
| Dec 5, 2024 | 55.72 | 56.00 | 55.72 | 56.00 | 53.26 | 2.53% | 389 |
| Dec 4, 2024 | 54.78 | 54.78 | 54.62 | 54.62 | 51.94 | -1.46% | 10 |
| Dec 3, 2024 | 54.95 | 55.43 | 54.95 | 55.43 | 52.71 | -0.32% | 52 |
| Dec 2, 2024 | 55.51 | 56.00 | 55.45 | 55.61 | 52.88 | -0.79% | 159 |
| Nov 29, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 53.30 | 0.35% | 1 |
| Nov 27, 2024 | 55.84 | 55.86 | 55.66 | 55.86 | 53.12 | 0.35% | 261 |
| Nov 26, 2024 | 56.07 | 56.32 | 55.62 | 55.66 | 52.93 | -2.02% | 373 |
| Nov 25, 2024 | 56.35 | 56.85 | 56.13 | 56.81 | 54.03 | 3.29% | 212 |
| Nov 22, 2024 | 54.51 | 55.00 | 54.51 | 55.00 | 52.30 | 2.13% | 10 |
| Nov 21, 2024 | 53.36 | 53.86 | 53.36 | 53.86 | 51.22 | 3.49% | 190 |
| Nov 20, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 49.49 | -1.03% | - |
| Nov 19, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 50.00 | -2.10% | 2 |
| Nov 18, 2024 | 54.07 | 54.07 | 53.71 | 53.71 | 51.08 | 0.55% | - |
| Nov 15, 2024 | 54.04 | 54.04 | 53.42 | 53.42 | 50.80 | -1.22% | 196 |
| Nov 14, 2024 | 54.09 | 54.09 | 54.06 | 54.08 | 51.42 | 0.27% | 104 |
| Nov 13, 2024 | 53.80 | 54.39 | 53.80 | 53.93 | 51.29 | 1.81% | 130 |
| Nov 12, 2024 | 53.39 | 53.39 | 52.66 | 52.97 | 50.37 | -1.62% | 10 |
| Nov 11, 2024 | 53.74 | 53.95 | 53.60 | 53.84 | 51.20 | 0.66% | 19 |
| Nov 8, 2024 | 53.30 | 53.49 | 53.25 | 53.49 | 50.86 | 1.03% | 106 |
| Nov 7, 2024 | 52.71 | 52.94 | 52.71 | 52.94 | 50.34 | 2.55% | 159 |