Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 267.53
-0.35 (-0.13%)
Jul 20, 2026, 4:30 PM GMT
LON:0R1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 274.52 | 274.52 | 265.64 | 267.53 | - | -0.13% | 17 |
| Jul 17, 2026 | 268.27 | 276.00 | 264.60 | 267.88 | 267.88 | -0.16% | 846 |
| Jul 16, 2026 | 268.79 | 275.47 | 258.00 | 268.32 | 268.32 | 0.42% | 420 |
| Jul 15, 2026 | 264.71 | 271.24 | 264.31 | 267.19 | 267.19 | -1.17% | 32 |
| Jul 14, 2026 | 269.99 | 270.34 | 252.53 | 270.34 | 270.34 | 1.05% | 722 |
| Jul 13, 2026 | 279.60 | 279.99 | 264.41 | 267.54 | 267.54 | -1.06% | 939 |
| Jul 10, 2026 | 267.53 | 272.85 | 267.53 | 270.40 | 270.40 | 1.84% | 204 |
| Jul 9, 2026 | 255.00 | 267.44 | 248.47 | 265.52 | 265.52 | 2.70% | 146 |
| Jul 8, 2026 | 269.50 | 269.50 | 254.66 | 258.54 | 258.54 | -4.49% | 323 |
| Jul 7, 2026 | 265.51 | 275.67 | 260.20 | 270.69 | 270.69 | 1.98% | 192 |
| Jul 6, 2026 | 273.98 | 274.00 | 264.01 | 265.44 | 265.44 | 0.14% | 364 |
| Jul 2, 2026 | 271.00 | 273.99 | 262.34 | 265.07 | 265.07 | -0.47% | 181 |
| Jul 1, 2026 | 254.00 | 268.42 | 251.45 | 266.32 | 266.32 | 3.08% | 174 |
| Jun 30, 2026 | 264.99 | 264.99 | 257.94 | 258.37 | 258.37 | -3.66% | 1,777 |
| Jun 29, 2026 | 256.12 | 271.44 | 253.15 | 268.19 | 268.19 | 1.75% | 517 |
| Jun 26, 2026 | 249.15 | 264.10 | 245.00 | 263.57 | 263.57 | 4.08% | 24,134 |
| Jun 25, 2026 | 265.51 | 268.00 | 253.24 | 253.24 | 253.24 | -4.70% | 728 |
| Jun 24, 2026 | 243.97 | 270.70 | 241.45 | 265.73 | 265.73 | 9.27% | 4,316 |
| Jun 23, 2026 | 236.60 | 244.42 | 233.50 | 243.19 | 243.19 | 1.81% | 318 |
| Jun 22, 2026 | 240.00 | 243.00 | 229.24 | 238.86 | 238.86 | -1.25% | 540 |
| Jun 18, 2026 | 243.56 | 245.19 | 238.88 | 241.89 | 241.89 | 0.52% | 205 |
| Jun 17, 2026 | 242.52 | 246.84 | 238.58 | 240.63 | 240.63 | -2.16% | 128 |
| Jun 16, 2026 | 230.00 | 245.94 | 230.00 | 245.94 | 245.94 | 4.45% | 716 |
| Jun 15, 2026 | 234.00 | 239.19 | 224.50 | 235.46 | 235.46 | 4.96% | 1,357 |
| Jun 12, 2026 | 225.42 | 229.65 | 221.36 | 224.33 | 224.33 | 0.78% | 156 |
| Jun 11, 2026 | 219.51 | 227.99 | 215.00 | 222.59 | 222.59 | -0.03% | 707 |
| Jun 10, 2026 | 228.05 | 232.00 | 222.50 | 222.66 | 222.66 | -4.29% | 344 |
| Jun 9, 2026 | 230.00 | 234.81 | 222.70 | 232.65 | 232.65 | 2.73% | 976 |
| Jun 8, 2026 | 228.88 | 233.02 | 222.04 | 226.46 | 226.46 | -0.91% | 409 |
| Jun 5, 2026 | 232.63 | 234.00 | 222.01 | 228.53 | 228.53 | 1.15% | 726 |
| Jun 4, 2026 | 223.01 | 235.00 | 223.01 | 225.94 | 225.94 | 0.18% | 401 |
| Jun 3, 2026 | 222.00 | 229.99 | 220.00 | 225.53 | 225.53 | 0.16% | 397 |
| Jun 2, 2026 | 222.00 | 232.32 | 219.95 | 225.17 | 225.17 | -0.48% | 393 |
| Jun 1, 2026 | 227.55 | 234.99 | 222.19 | 226.25 | 226.25 | -0.05% | 346 |
| May 29, 2026 | 223.00 | 232.32 | 223.00 | 226.36 | 226.36 | -1.10% | 509 |
| May 28, 2026 | 225.01 | 234.00 | 219.78 | 228.88 | 228.88 | 0.36% | 177 |
| May 27, 2026 | 225.00 | 232.14 | 219.00 | 228.53 | 228.05 | 3.21% | 902 |
| May 26, 2026 | 220.00 | 223.17 | 212.00 | 221.42 | 220.96 | 3.62% | 716 |
| May 22, 2026 | 220.58 | 222.22 | 211.81 | 213.69 | 213.24 | -2.38% | 121 |
| May 21, 2026 | 213.00 | 219.20 | 209.90 | 218.89 | 218.43 | 1.66% | 247 |
| May 20, 2026 | 215.00 | 222.22 | 208.24 | 215.31 | 214.86 | 0.22% | 218 |
| May 19, 2026 | 215.00 | 222.98 | 212.24 | 214.83 | 214.38 | -0.78% | 333 |
| May 18, 2026 | 217.73 | 221.32 | 209.99 | 216.51 | 216.06 | -1.39% | 299 |
| May 15, 2026 | 216.00 | 221.84 | 210.00 | 219.57 | 219.11 | 0.63% | 436 |
| May 14, 2026 | 217.24 | 224.71 | 211.41 | 218.20 | 217.74 | -0.49% | 686 |
| May 13, 2026 | 221.51 | 224.71 | 215.26 | 219.28 | 218.82 | -1.20% | 568 |
| May 12, 2026 | 219.33 | 225.00 | 219.33 | 221.94 | 221.47 | -0.17% | 1,393 |
| May 11, 2026 | 237.37 | 237.37 | 220.23 | 222.31 | 221.85 | -6.07% | 4,309 |
| May 8, 2026 | 232.00 | 237.82 | 225.50 | 236.68 | 236.19 | -4.11% | 4,577 |
| May 7, 2026 | 248.80 | 252.48 | 240.03 | 246.82 | 246.30 | 0.27% | 2,908 |