Skip to main content
logo
Expedia Group, Inc. (LON:0R1T)
London flag London · Delayed Price · Currency is GBP · Price in USD
223.90
-1.27 (-0.57%)
Jun 3, 2026, 5:04 PM GMT

LON:0R1T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026222.00229.99220.00224.14224.14-0.46%671
Jun 2, 2026222.00232.32219.95225.17225.17-0.48%393
Jun 1, 2026227.55234.99222.19226.25226.25-0.05%346
May 29, 2026223.00232.32223.00226.36226.36-1.10%509
May 28, 2026225.01234.00219.78228.88228.880.36%177
May 27, 2026225.00232.14219.00228.53228.053.21%902
May 26, 2026220.00223.17212.00221.42220.963.62%716
May 22, 2026220.58222.22211.81213.69213.24-2.38%121
May 21, 2026213.00219.20209.90218.89218.431.66%247
May 20, 2026215.00222.22208.24215.31214.860.22%218
May 19, 2026215.00222.98212.24214.83214.38-0.78%333
May 18, 2026217.73221.32209.99216.51216.06-1.39%299
May 15, 2026216.00221.84210.00219.57219.110.63%436
May 14, 2026217.24224.71211.41218.20217.74-0.49%686
May 13, 2026221.51224.71215.26219.28218.82-1.20%568
May 12, 2026219.33225.00219.33221.94221.47-0.17%1,393
May 11, 2026237.37237.37220.23222.31221.85-6.07%4,309
May 8, 2026232.00237.82225.50236.68236.19-4.11%4,577
May 7, 2026248.80252.48240.03246.82246.300.27%2,908
May 6, 2026248.82261.07244.40246.15245.63-0.72%643
May 5, 2026245.05254.00244.74247.93247.41-0.67%134
May 4, 2026260.03260.03245.80249.59249.07-0.48%227
May 1, 2026253.25253.25243.00250.79250.270.19%37
Apr 30, 2026251.54257.01243.00250.31249.790.31%464
Apr 29, 2026238.00250.83230.00249.53249.012.44%1,026
Apr 28, 2026245.22249.99239.02243.58243.07-1.55%2,315
Apr 27, 2026256.45256.45247.00247.41246.89-1.75%86
Apr 24, 2026245.00254.36245.00251.82251.292.05%281
Apr 23, 2026261.81267.13246.19246.77246.25-6.41%382
Apr 22, 2026274.20279.94263.26263.68263.13-3.65%183
Apr 21, 2026275.00280.00271.97273.67273.100.91%217
Apr 20, 2026261.80272.42258.01271.21270.641.81%1,285
Apr 17, 2026253.49269.54244.39266.40265.844.70%261
Apr 16, 2026256.02261.60253.89254.45253.92-1.16%39
Apr 15, 2026252.99258.25245.30257.44256.903.20%756
Apr 14, 2026239.25251.64239.25249.46248.944.78%1,934
Apr 13, 2026227.77238.11224.00238.08237.584.83%516
Apr 10, 2026230.32235.00225.00227.12226.65-1.84%791
Apr 9, 2026232.10239.50226.83231.38230.90-3.98%290
Apr 8, 2026231.00249.01229.64240.97240.466.00%1,355
Apr 7, 2026220.00228.78220.00227.32226.850.46%317
Apr 2, 2026221.98229.91219.70226.28225.81-1.75%309
Apr 1, 2026224.40234.63221.84230.32229.830.17%424
Mar 31, 2026230.00234.99223.55229.93229.440.90%197
Mar 30, 2026225.96238.17220.00227.87227.391.21%5,743
Mar 27, 2026238.40238.40222.43225.15224.68-3.29%798
Mar 26, 2026236.80237.15230.00232.82232.33-0.93%424
Mar 25, 2026238.24245.27231.94235.00234.510.57%478
Mar 24, 2026236.65236.65229.63233.66233.17-2.05%397
Mar 23, 2026234.00245.89228.00238.54238.042.60%240