Tripadvisor, Inc. (LON:0QZS)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 7.07
-0.03 (-0.46%)
Nov 10, 2026, 5:02 PM GMT
LON:0QZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.03 | 7.43 | 7.03 | 7.07 | 7.07 | -0.46% | 22,789 |
| Nov 9, 2026 | 7.18 | 7.30 | 6.83 | 7.10 | 7.10 | -1.26% | 276,613 |
| Nov 6, 2026 | 7.58 | 7.58 | 7.04 | 7.19 | 7.19 | -9.07% | 57,579 |
| Nov 5, 2026 | 10.20 | 10.20 | 7.68 | 7.91 | 7.91 | -23.09% | 242,470 |
| Nov 4, 2026 | 9.67 | 10.36 | 9.48 | 10.28 | 10.28 | 9.73% | 23,112 |
| Nov 3, 2026 | 9.21 | 9.44 | 9.21 | 9.37 | 9.37 | -1.78% | 178 |
| Nov 2, 2026 | 9.24 | 9.62 | 9.24 | 9.54 | 9.54 | 4.16% | 4,406 |
| Oct 30, 2026 | 9.18 | 9.24 | 9.07 | 9.16 | 9.16 | -1.04% | 4,661 |
| Oct 29, 2026 | 8.97 | 9.26 | 8.81 | 9.26 | 9.26 | 3.93% | 2,928 |
| Oct 28, 2026 | 8.91 | 9.07 | 8.80 | 8.91 | 8.91 | -1.27% | 3,323 |
| Oct 27, 2026 | 9.00 | 9.23 | 8.88 | 9.02 | 9.02 | -1.65% | 13,448 |
| Oct 26, 2026 | 9.35 | 9.35 | 9.17 | 9.17 | 9.17 | -2.95% | 6,957 |
| Oct 23, 2026 | 9.55 | 9.65 | 9.41 | 9.45 | 9.45 | -1.90% | 97 |
| Oct 22, 2026 | 9.42 | 9.64 | 9.41 | 9.63 | 9.63 | 1.92% | 22,451 |
| Oct 21, 2026 | 9.57 | 9.68 | 9.30 | 9.45 | 9.45 | -1.55% | 362 |
| Oct 20, 2026 | 9.41 | 9.67 | 9.34 | 9.60 | 9.60 | 4.67% | 2,851 |
| Oct 19, 2026 | 9.20 | 9.34 | 9.11 | 9.17 | 9.17 | -0.52% | 12,187 |
| Oct 16, 2026 | 9.58 | 9.58 | 9.22 | 9.22 | 9.22 | -1.86% | 7,634 |
| Oct 15, 2026 | 8.89 | 9.40 | 8.89 | 9.40 | 9.40 | 7.36% | 9,025 |
| Oct 14, 2026 | 8.87 | 8.87 | 8.65 | 8.75 | 8.75 | 0.55% | 11,373 |
| Oct 13, 2026 | 8.73 | 8.85 | 8.64 | 8.70 | 8.70 | -0.17% | 1,938 |
| Oct 12, 2026 | 8.67 | 8.81 | 8.51 | 8.72 | 8.72 | 0.66% | 9,199 |
| Oct 9, 2026 | 8.97 | 9.03 | 8.66 | 8.66 | 8.66 | -2.26% | 16,538 |
| Oct 8, 2026 | 8.68 | 8.88 | 8.63 | 8.86 | 8.86 | 1.72% | 2,686 |
| Oct 7, 2026 | 8.54 | 8.83 | 8.47 | 8.71 | 8.71 | 3.20% | 4,229 |
| Oct 6, 2026 | 8.88 | 8.88 | 8.41 | 8.44 | 8.44 | -1.34% | 3,152 |
| Oct 5, 2026 | 8.58 | 8.71 | 8.53 | 8.56 | 8.56 | 1.75% | 1,481 |
| Oct 2, 2026 | 8.53 | 8.60 | 8.22 | 8.41 | 8.41 | -0.61% | 829 |
| Oct 1, 2026 | 8.40 | 8.56 | 8.26 | 8.46 | 8.46 | 0.48% | 9,057 |
| Sep 30, 2026 | 8.47 | 8.58 | 8.40 | 8.42 | 8.42 | 0.72% | 5,842 |
| Sep 29, 2026 | 8.42 | 8.42 | 8.22 | 8.36 | 8.36 | 0.78% | 5,439 |
| Sep 28, 2026 | 8.41 | 8.46 | 8.17 | 8.30 | 8.30 | -0.90% | 6,437 |
| Sep 25, 2026 | 8.53 | 8.79 | 8.37 | 8.37 | 8.37 | 1.33% | 10,908 |
| Sep 24, 2026 | 8.15 | 8.26 | 8.06 | 8.26 | 8.26 | 1.99% | 24,191 |
| Sep 23, 2026 | 8.55 | 8.55 | 8.08 | 8.10 | 8.10 | -5.05% | 16,926 |
| Sep 22, 2026 | 8.99 | 8.99 | 8.51 | 8.53 | 8.53 | -2.96% | 23,524 |
| Sep 21, 2026 | 8.92 | 9.05 | 8.79 | 8.79 | 8.79 | -1.57% | 1,868 |
| Sep 18, 2026 | 8.88 | 9.19 | 8.88 | 8.93 | 8.93 | 0.79% | 3,063 |
| Sep 17, 2026 | 9.04 | 9.11 | 8.85 | 8.86 | 8.86 | -1.23% | 4,132 |
| Sep 16, 2026 | 9.05 | 9.05 | 8.94 | 8.97 | 8.97 | -1.10% | 1,399 |
| Sep 15, 2026 | 9.19 | 9.21 | 9.00 | 9.07 | 9.07 | -0.50% | 686 |
| Sep 14, 2026 | 8.86 | 9.32 | 8.86 | 9.12 | 9.12 | 1.51% | 2,647 |
| Sep 11, 2026 | 9.00 | 9.00 | 8.80 | 8.98 | 8.98 | 2.63% | 2,107 |
| Sep 10, 2026 | 8.70 | 8.78 | 8.41 | 8.75 | 8.75 | -2.02% | 8,464 |
| Sep 9, 2026 | 9.09 | 9.09 | 8.77 | 8.93 | 8.93 | -2.40% | 7,413 |
| Sep 8, 2026 | 9.24 | 9.29 | 8.99 | 9.15 | 9.15 | -3.17% | 13,645 |
| Sep 4, 2026 | 9.31 | 9.52 | 9.12 | 9.45 | 9.45 | 0.12% | 16,892 |
| Sep 3, 2026 | 9.74 | 9.85 | 9.40 | 9.44 | 9.44 | -2.17% | 13,588 |
| Sep 2, 2026 | 9.46 | 9.73 | 9.42 | 9.65 | 9.65 | 1.56% | 3,373 |
| Sep 1, 2026 | 9.51 | 9.60 | 9.37 | 9.50 | 9.50 | -1.25% | 2,836 |