Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 329.35
+10.35 (3.24%)
Aug 28, 2026, 5:10 PM GMT
LON:0R1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 318.99 | 329.35 | 316.31 | 327.95 | 327.95 | 2.81% | 525 |
| Aug 27, 2026 | 334.92 | 341.78 | 318.84 | 319.00 | 319.00 | -5.41% | 450 |
| Aug 26, 2026 | 339.55 | 345.00 | 333.00 | 337.71 | 337.23 | 0.57% | 51 |
| Aug 25, 2026 | 336.70 | 343.69 | 332.79 | 335.80 | 335.32 | 0.53% | 541 |
| Aug 24, 2026 | 321.63 | 337.36 | 319.03 | 334.02 | 333.54 | 3.61% | 137 |
| Aug 21, 2026 | 326.73 | 334.99 | 320.00 | 322.37 | 321.91 | -1.34% | 25 |
| Aug 20, 2026 | 333.24 | 333.24 | 320.00 | 326.75 | 326.28 | -1.34% | 94 |
| Aug 19, 2026 | 319.45 | 334.86 | 311.00 | 331.18 | 330.71 | 1.87% | 228 |
| Aug 18, 2026 | 318.50 | 330.27 | 308.51 | 325.10 | 324.64 | 1.75% | 546 |
| Aug 17, 2026 | 332.69 | 342.62 | 319.50 | 319.50 | 319.04 | -3.59% | 582 |
| Aug 14, 2026 | 329.85 | 332.43 | 316.88 | 331.41 | 330.94 | 1.49% | 1,305 |
| Aug 13, 2026 | 327.49 | 329.99 | 319.08 | 326.53 | 326.06 | 1.35% | 180 |
| Aug 12, 2026 | 323.00 | 330.00 | 316.02 | 322.19 | 321.73 | -0.47% | 330 |
| Aug 11, 2026 | 317.85 | 325.45 | 308.28 | 323.72 | 323.26 | 4.59% | 24,146 |
| Aug 10, 2026 | 320.90 | 320.90 | 303.91 | 309.52 | 309.08 | 0.26% | 90 |
| Aug 7, 2026 | 311.76 | 315.00 | 293.50 | 308.71 | 308.27 | -0.39% | 117 |
| Aug 6, 2026 | 322.85 | 333.30 | 308.27 | 309.91 | 309.47 | -2.17% | 705 |
| Aug 5, 2026 | 322.90 | 325.64 | 308.11 | 316.80 | 316.35 | 2.17% | 5,815 |
| Aug 4, 2026 | 300.00 | 310.34 | 294.47 | 310.06 | 309.62 | 3.72% | 551 |
| Aug 3, 2026 | 294.60 | 305.67 | 294.47 | 298.93 | 298.50 | 0.67% | 122 |
| Jul 31, 2026 | 300.00 | 300.00 | 287.00 | 296.93 | 296.51 | 1.49% | 65 |
| Jul 30, 2026 | 304.45 | 312.25 | 287.41 | 292.57 | 292.15 | -5.18% | 3,777 |
| Jul 29, 2026 | 296.52 | 308.55 | 288.50 | 308.55 | 308.11 | 5.62% | 1,453 |
| Jul 28, 2026 | 273.00 | 292.90 | 273.00 | 292.13 | 291.71 | 4.53% | 267 |
| Jul 27, 2026 | 259.96 | 279.91 | 258.15 | 279.46 | 279.06 | 6.26% | 578 |
| Jul 24, 2026 | 259.00 | 265.58 | 250.00 | 263.00 | 262.62 | 3.13% | 516 |
| Jul 23, 2026 | 250.00 | 263.87 | 250.00 | 255.01 | 254.65 | -2.98% | 986 |
| Jul 22, 2026 | 267.20 | 268.60 | 260.00 | 262.86 | 262.48 | 0.62% | 454 |
| Jul 21, 2026 | 269.32 | 275.99 | 261.12 | 261.24 | 260.87 | -1.66% | 53 |
| Jul 20, 2026 | 274.52 | 274.52 | 257.65 | 265.64 | 265.26 | -0.84% | 32 |
| Jul 17, 2026 | 268.27 | 276.00 | 264.60 | 267.88 | 267.50 | -0.16% | 846 |
| Jul 16, 2026 | 268.79 | 275.47 | 258.00 | 268.32 | 267.93 | 0.42% | 420 |
| Jul 15, 2026 | 264.71 | 271.24 | 264.31 | 267.19 | 266.81 | -1.17% | 32 |
| Jul 14, 2026 | 269.99 | 270.34 | 252.53 | 270.34 | 269.95 | 1.05% | 722 |
| Jul 13, 2026 | 279.60 | 279.99 | 264.41 | 267.54 | 267.16 | -1.06% | 939 |
| Jul 10, 2026 | 267.53 | 272.85 | 267.53 | 270.40 | 270.01 | 1.84% | 204 |
| Jul 9, 2026 | 255.00 | 267.44 | 248.47 | 265.52 | 265.14 | 2.70% | 146 |
| Jul 8, 2026 | 269.50 | 269.50 | 254.66 | 258.54 | 258.17 | -4.49% | 323 |
| Jul 7, 2026 | 265.51 | 275.67 | 260.20 | 270.69 | 270.30 | 1.98% | 192 |
| Jul 6, 2026 | 273.98 | 274.00 | 264.01 | 265.44 | 265.06 | 0.14% | 364 |
| Jul 2, 2026 | 271.00 | 273.99 | 262.34 | 265.07 | 264.69 | -0.47% | 181 |
| Jul 1, 2026 | 254.00 | 268.42 | 251.45 | 266.32 | 265.94 | 3.08% | 174 |
| Jun 30, 2026 | 264.99 | 264.99 | 257.94 | 258.37 | 258.00 | -3.66% | 1,777 |
| Jun 29, 2026 | 256.12 | 271.44 | 253.15 | 268.19 | 267.81 | 1.75% | 517 |
| Jun 26, 2026 | 249.15 | 264.10 | 245.00 | 263.57 | 263.19 | 4.08% | 24,134 |
| Jun 25, 2026 | 265.51 | 268.00 | 253.24 | 253.24 | 252.88 | -4.70% | 728 |
| Jun 24, 2026 | 243.97 | 270.70 | 241.45 | 265.73 | 265.35 | 9.27% | 4,316 |
| Jun 23, 2026 | 236.60 | 244.42 | 233.50 | 243.19 | 242.84 | 1.81% | 318 |
| Jun 22, 2026 | 240.00 | 243.00 | 229.24 | 238.86 | 238.52 | -1.25% | 540 |
| Jun 18, 2026 | 243.56 | 245.19 | 238.88 | 241.89 | 241.54 | 0.52% | 205 |