Skip to main content
logo
Expedia Group, Inc. (LON:0R1T)
London flag London · Delayed Price · Currency is GBP · Price in USD
225.15
-7.67 (-3.29%)
At close: Mar 27, 2026

LON:0R1T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026238.40238.40222.43225.15225.15-3.29%798
Mar 26, 2026236.80237.15230.00232.82232.82-0.93%424
Mar 25, 2026238.24245.27231.94235.00235.000.57%478
Mar 24, 2026236.65236.65229.63233.66233.66-2.05%397
Mar 23, 2026234.00245.89228.00238.54238.542.60%240
Mar 20, 2026238.83239.41231.03232.49232.49-3.14%631
Mar 19, 2026238.74242.47232.79240.04240.040.52%9,196
Mar 18, 2026250.50250.50235.12238.79238.79-0.92%488
Mar 17, 2026225.04248.45225.04241.01241.014.07%188
Mar 16, 2026221.94233.41221.94231.59231.591.78%1,968
Mar 13, 2026229.00233.75226.98227.55227.55-1.22%574
Mar 12, 2026227.00231.14223.47230.35230.350.67%364
Mar 11, 2026230.04234.89225.50228.82228.82-1.12%461
Mar 10, 2026238.91240.83225.75231.41231.41-2.96%5,401
Mar 9, 2026238.22246.01230.48238.47238.47-3.76%1,087
Mar 6, 2026255.55256.98238.90247.77247.77-0.61%923
Mar 5, 2026221.66249.28221.66249.28249.2811.76%1,469
Mar 4, 2026215.78224.57215.78223.05222.563.49%3,746
Mar 3, 2026210.92215.67202.00215.51215.050.51%3,225
Mar 2, 2026207.21215.40203.68214.42213.96-0.87%869
Feb 27, 2026217.07217.07207.40216.30215.830.83%957
Feb 26, 2026199.68215.55199.68214.51214.055.45%763
Feb 25, 2026201.90204.80198.45203.42202.982.07%557
Feb 24, 2026188.58199.39188.58199.30198.875.86%1,167
Feb 23, 2026201.60206.00185.95188.26187.85-7.75%1,436
Feb 20, 2026199.51206.80195.77204.08203.642.41%663
Feb 19, 2026205.00207.99193.08199.27198.84-2.61%618
Feb 18, 2026199.50206.71198.60204.61204.171.52%777
Feb 17, 2026220.11220.11198.68201.54201.10-6.63%2,006
Feb 13, 2026213.05218.74204.92215.86215.39-3.95%2,776
Feb 12, 2026237.94244.00219.94224.73224.24-4.78%3,171
Feb 11, 2026243.00247.99234.39236.00235.49-2.94%900
Feb 10, 2026236.50247.57234.09243.16242.632.15%1,138
Feb 9, 2026243.97246.05230.57238.04237.52-0.23%3,501
Feb 6, 2026233.02239.99230.00238.59238.072.72%456
Feb 5, 2026238.50240.68232.27232.27231.77-0.02%745
Feb 4, 2026235.55237.15222.26232.32231.82-1.93%10,418
Feb 3, 2026278.00280.66236.33236.89236.38-14.81%1,815
Feb 2, 2026262.00278.61262.00278.08277.485.14%306
Jan 30, 2026268.68274.49262.52264.49263.92-2.98%63
Jan 29, 2026265.76276.15265.57272.60272.012.55%1,752
Jan 28, 2026268.99271.48262.49265.83265.25-0.35%679
Jan 27, 2026268.71271.73266.68266.76266.18-1.37%171
Jan 26, 2026267.75272.06267.75270.48269.89-0.14%92
Jan 23, 2026280.00283.23270.52270.85270.26-3.23%220
Jan 22, 2026274.00282.97272.39279.88279.273.90%2,397
Jan 21, 2026277.61277.61267.12269.38268.80-2.06%140
Jan 20, 2026281.02282.31272.72275.05274.45-4.69%345
Jan 16, 2026294.62295.97287.44288.58287.96-2.16%2,583
Jan 15, 2026290.75294.95288.73294.95294.314.27%136