Expedia Group, Inc. (LON:0R1T)
London · Delayed Price · Currency is GBP · Price in USD 265.85
+5.85 (2.25%)
Sep 25, 2026, 4:53 PM GMT
LON:0R1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 265.01 | 268.75 | 257.50 | 266.26 | 266.26 | 2.41% | 333 |
| Sep 24, 2026 | 252.78 | 267.76 | 252.78 | 260.00 | 260.00 | -0.95% | 471 |
| Sep 23, 2026 | 279.73 | 282.05 | 257.99 | 262.50 | 262.50 | -2.28% | 2,395 |
| Sep 22, 2026 | 280.46 | 286.87 | 263.50 | 268.63 | 268.63 | -4.64% | 5,295 |
| Sep 21, 2026 | 281.00 | 285.05 | 276.00 | 281.71 | 281.71 | 0.91% | 477 |
| Sep 18, 2026 | 290.00 | 290.00 | 276.85 | 279.18 | 279.18 | -1.63% | 471 |
| Sep 17, 2026 | 295.00 | 295.00 | 280.79 | 283.80 | 283.80 | -1.77% | 262 |
| Sep 16, 2026 | 293.05 | 295.00 | 280.00 | 288.91 | 288.91 | -0.64% | 4,677 |
| Sep 15, 2026 | 285.22 | 294.00 | 280.00 | 290.76 | 290.76 | 1.59% | 409 |
| Sep 14, 2026 | 283.00 | 293.86 | 278.62 | 286.22 | 286.22 | 2.12% | 387 |
| Sep 11, 2026 | 282.37 | 283.84 | 276.00 | 280.27 | 280.27 | 0.04% | 196 |
| Sep 10, 2026 | 275.59 | 283.76 | 259.06 | 280.16 | 280.16 | 3.24% | 629 |
| Sep 9, 2026 | 277.00 | 285.00 | 261.70 | 271.37 | 271.37 | -2.09% | 980 |
| Sep 8, 2026 | 298.04 | 305.49 | 276.08 | 277.16 | 277.16 | -8.02% | 2,990 |
| Sep 7, 2026 | 301.34 | 301.34 | 301.34 | 301.34 | 301.34 | - | 17 |
| Sep 4, 2026 | 304.59 | 306.34 | 296.26 | 301.34 | 301.34 | -1.12% | 192 |
| Sep 3, 2026 | 304.21 | 315.00 | 301.59 | 304.74 | 304.74 | -1.69% | 251 |
| Sep 2, 2026 | 304.23 | 313.21 | 296.26 | 309.97 | 309.97 | 1.02% | 1,248 |
| Sep 1, 2026 | 325.00 | 325.00 | 301.91 | 306.83 | 306.83 | -3.75% | 785 |
| Aug 31, 2026 | 327.32 | 331.02 | 317.71 | 318.80 | 318.80 | -2.79% | 571 |
| 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 |