Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 223.70
-12.30 (-5.21%)
Feb 12, 2026, 5:05 PM GMT
Expedia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 243.00 | 247.99 | 234.39 | 234.39 | 234.39 | -3.61% | 261 |
| Feb 10, 2026 | 236.50 | 247.57 | 234.09 | 243.16 | 243.16 | 2.15% | 1,138 |
| Feb 9, 2026 | 243.97 | 246.05 | 230.57 | 238.04 | 238.04 | -0.23% | 3,501 |
| Feb 6, 2026 | 233.02 | 239.99 | 230.00 | 238.59 | 238.59 | 2.72% | 456 |
| Feb 5, 2026 | 238.50 | 240.68 | 232.27 | 232.27 | 232.27 | -0.02% | 745 |
| Feb 4, 2026 | 235.55 | 237.15 | 222.26 | 232.32 | 232.32 | -1.93% | 10,418 |
| Feb 3, 2026 | 278.00 | 280.66 | 236.33 | 236.89 | 236.89 | -14.81% | 1,815 |
| Feb 2, 2026 | 262.00 | 278.61 | 262.00 | 278.08 | 278.08 | 5.14% | 306 |
| Jan 30, 2026 | 268.68 | 274.49 | 262.52 | 264.49 | 264.49 | -2.98% | 63 |
| Jan 29, 2026 | 265.76 | 276.15 | 265.57 | 272.60 | 272.60 | 2.55% | 1,752 |
| Jan 28, 2026 | 268.99 | 271.48 | 262.49 | 265.83 | 265.83 | -0.35% | 679 |
| Jan 27, 2026 | 268.71 | 271.73 | 266.68 | 266.76 | 266.76 | -1.37% | 171 |
| Jan 26, 2026 | 267.75 | 272.06 | 267.75 | 270.48 | 270.48 | -0.14% | 92 |
| Jan 23, 2026 | 280.00 | 283.23 | 270.52 | 270.85 | 270.85 | -3.23% | 220 |
| Jan 22, 2026 | 274.00 | 282.97 | 272.39 | 279.88 | 279.88 | 3.90% | 2,397 |
| Jan 21, 2026 | 277.61 | 277.61 | 267.12 | 269.38 | 269.38 | -2.06% | 140 |
| Jan 20, 2026 | 281.02 | 282.31 | 272.72 | 275.05 | 275.05 | -4.69% | 345 |
| Jan 16, 2026 | 294.62 | 295.97 | 287.44 | 288.58 | 288.58 | -2.16% | 2,583 |
| Jan 15, 2026 | 290.75 | 294.95 | 288.73 | 294.95 | 294.95 | 4.27% | 136 |
| Jan 14, 2026 | 300.21 | 301.00 | 281.58 | 282.87 | 282.87 | -4.69% | 758 |
| Jan 13, 2026 | 291.50 | 297.54 | 290.34 | 296.78 | 296.78 | 1.07% | 552 |
| Jan 12, 2026 | 297.00 | 302.94 | 289.04 | 293.65 | 293.65 | -1.27% | 472 |
| Jan 9, 2026 | 303.41 | 308.53 | 294.62 | 297.43 | 297.43 | -0.95% | 216 |
| Jan 8, 2026 | 297.17 | 300.28 | 295.00 | 300.28 | 300.28 | 0.50% | 127 |
| Jan 7, 2026 | 299.13 | 300.22 | 295.54 | 298.78 | 298.78 | -0.07% | 94 |
| Jan 6, 2026 | 285.18 | 298.99 | 285.18 | 298.99 | 298.99 | 3.42% | 151 |
| Jan 5, 2026 | 284.99 | 289.10 | 277.30 | 289.10 | 289.10 | 3.16% | 246 |
| Jan 2, 2026 | 283.86 | 286.89 | 279.26 | 280.24 | 280.24 | -0.93% | 266 |
| Dec 31, 2025 | 282.72 | 286.12 | 282.72 | 282.87 | 282.87 | -0.90% | 144 |
| Dec 30, 2025 | 287.02 | 288.21 | 285.01 | 285.45 | 285.45 | -0.38% | 116 |
| Dec 29, 2025 | 286.30 | 289.57 | 283.62 | 286.55 | 286.55 | -0.45% | 279 |
| Dec 24, 2025 | 288.49 | 290.24 | 286.08 | 287.84 | 287.84 | -0.30% | 126 |
| Dec 23, 2025 | 288.00 | 290.98 | 287.56 | 288.70 | 288.70 | 0.64% | 337 |
| Dec 22, 2025 | 299.90 | 299.90 | 286.38 | 286.87 | 286.87 | -1.88% | 171 |
| Dec 19, 2025 | 286.82 | 292.37 | 285.00 | 292.37 | 292.37 | 1.58% | 60 |
| Dec 18, 2025 | 281.41 | 288.76 | 281.41 | 287.81 | 287.81 | 2.01% | 75 |
| Dec 17, 2025 | 285.00 | 287.30 | 280.23 | 282.15 | 282.15 | -2.18% | 529 |
| Dec 16, 2025 | 283.46 | 289.86 | 283.46 | 288.44 | 288.44 | 1.90% | 4,547 |
| Dec 15, 2025 | 276.78 | 284.00 | 272.57 | 283.06 | 283.06 | 2.59% | 389 |
| Dec 12, 2025 | 281.52 | 283.00 | 275.40 | 275.91 | 275.91 | -2.00% | 239 |
| Dec 11, 2025 | 272.00 | 282.70 | 272.00 | 281.53 | 281.53 | 3.13% | 2,094 |
| Dec 10, 2025 | 260.36 | 272.99 | 259.45 | 272.99 | 272.99 | 3.56% | 683 |
| Dec 9, 2025 | 264.51 | 266.39 | 261.72 | 263.60 | 263.60 | 0.25% | 3,271 |
| Dec 8, 2025 | 263.00 | 265.20 | 260.77 | 262.93 | 262.93 | -0.88% | 641 |
| Dec 5, 2025 | 257.15 | 265.70 | 256.32 | 265.27 | 265.27 | 2.56% | 933 |
| Dec 4, 2025 | 260.25 | 261.52 | 257.66 | 258.66 | 258.66 | -1.49% | 280 |
| Dec 3, 2025 | 262.39 | 265.61 | 260.89 | 262.57 | 262.57 | -0.28% | 32 |
| Dec 2, 2025 | 259.71 | 263.99 | 256.61 | 263.30 | 263.30 | 1.69% | 299 |
| Dec 1, 2025 | 256.99 | 259.17 | 253.00 | 258.92 | 258.92 | 1.14% | 495 |
| Nov 28, 2025 | 257.62 | 258.06 | 255.04 | 256.01 | 256.01 | -1.01% | 482 |