Expedia Group, Inc. (LON:0R1T)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 259.62
+1.72 (0.67%)
Nov 10, 2026, 4:56 PM GMT
LON:0R1T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 258.69 | 262.85 | 254.00 | 259.62 | 259.62 | 0.67% | 460 |
| Nov 9, 2026 | 265.69 | 272.00 | 255.67 | 257.90 | 257.90 | -1.75% | 600 |
| Nov 6, 2026 | 270.68 | 276.00 | 260.00 | 262.49 | 262.49 | -4.05% | 1,040 |
| Nov 5, 2026 | 296.02 | 310.37 | 272.00 | 273.56 | 273.56 | -15.27% | 1,328 |
| Nov 4, 2026 | 293.00 | 326.20 | 287.89 | 322.86 | 322.86 | 12.15% | 2,259 |
| Nov 3, 2026 | 301.00 | 304.86 | 284.51 | 287.88 | 287.88 | -2.77% | 426 |
| Nov 2, 2026 | 290.42 | 300.98 | 282.00 | 296.08 | 296.08 | 3.89% | 252 |
| Oct 30, 2026 | 278.59 | 286.00 | 278.59 | 284.99 | 284.99 | 0.70% | 663 |
| Oct 29, 2026 | 276.50 | 285.64 | 276.00 | 283.01 | 283.01 | 1.92% | 137 |
| Oct 28, 2026 | 276.44 | 286.00 | 269.88 | 277.69 | 277.69 | -0.46% | 435 |
| Oct 27, 2026 | 281.32 | 285.27 | 276.19 | 278.96 | 278.96 | -0.85% | 508 |
| Oct 26, 2026 | 293.01 | 294.30 | 279.00 | 281.35 | 281.35 | -3.21% | 336 |
| Oct 23, 2026 | 297.05 | 301.33 | 286.84 | 290.69 | 290.69 | -1.67% | 108 |
| Oct 22, 2026 | 279.00 | 295.86 | 277.00 | 295.62 | 295.62 | 2.20% | 643 |
| Oct 21, 2026 | 295.00 | 302.16 | 287.54 | 289.25 | 289.25 | -4.06% | 1,232 |
| Oct 20, 2026 | 285.72 | 301.61 | 285.72 | 301.50 | 301.50 | 3.64% | 1,043 |
| Oct 19, 2026 | 296.25 | 296.25 | 282.50 | 290.92 | 290.92 | 2.12% | 266 |
| Oct 16, 2026 | 295.00 | 298.50 | 284.89 | 284.89 | 284.89 | -2.35% | 370 |
| Oct 15, 2026 | 276.67 | 292.12 | 271.84 | 291.76 | 291.76 | 7.74% | 1,221 |
| Oct 14, 2026 | 275.00 | 276.60 | 266.08 | 270.81 | 270.81 | - | 117 |
| Oct 13, 2026 | 270.64 | 278.35 | 265.10 | 270.81 | 270.81 | 0.81% | 593 |
| Oct 12, 2026 | 278.73 | 278.73 | 265.10 | 268.64 | 268.64 | -1.53% | 164 |
| Oct 9, 2026 | 272.48 | 274.00 | 265.00 | 272.82 | 272.82 | 1.04% | 2,125 |
| Oct 8, 2026 | 260.33 | 271.03 | 254.00 | 270.02 | 270.02 | 4.05% | 552 |
| Oct 7, 2026 | 258.83 | 262.66 | 254.00 | 259.50 | 259.50 | 1.32% | 105 |
| Oct 6, 2026 | 266.58 | 267.60 | 254.00 | 256.12 | 256.12 | -2.39% | 111 |
| Oct 5, 2026 | 265.00 | 270.11 | 258.38 | 262.40 | 262.40 | -1.56% | 1,715 |
| Oct 2, 2026 | 262.00 | 270.03 | 260.90 | 266.56 | 266.56 | 1.71% | 664 |
| Oct 1, 2026 | 269.00 | 269.84 | 260.55 | 262.08 | 262.08 | -1.05% | 242 |
| Sep 30, 2026 | 270.00 | 270.00 | 259.00 | 264.85 | 264.85 | 0.68% | 131 |
| Sep 29, 2026 | 262.97 | 270.01 | 255.09 | 263.05 | 263.05 | -0.48% | 293 |
| Sep 28, 2026 | 266.42 | 267.50 | 258.51 | 264.33 | 264.33 | -0.60% | 597 |
| Sep 25, 2026 | 265.01 | 269.05 | 257.50 | 265.92 | 265.92 | 2.28% | 308 |
| 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 |