Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 5,420.13
+47.13 (0.88%)
At close: Oct 3, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5,449.47 | 5,460.09 | 5,354.25 | 5,420.13 | 5,420.13 | 0.88% | 130 |
| Oct 2, 2025 | 5,275.00 | 5,400.00 | 5,275.00 | 5,373.00 | 5,373.00 | 0.45% | 79 |
| Oct 1, 2025 | 5,330.27 | 5,399.00 | 5,261.19 | 5,349.14 | 5,349.14 | -1.00% | 175 |
| Sep 30, 2025 | 5,425.00 | 5,500.00 | 5,350.00 | 5,403.00 | 5,403.00 | -1.69% | 125 |
| Sep 29, 2025 | 5,580.00 | 5,586.24 | 5,458.78 | 5,495.87 | 5,495.87 | -0.81% | 118 |
| Sep 26, 2025 | 5,499.59 | 5,600.00 | 5,499.59 | 5,540.75 | 5,540.75 | 0.65% | 28 |
| Sep 25, 2025 | 5,451.00 | 5,524.80 | 5,451.00 | 5,504.91 | 5,504.91 | 0.79% | 40 |
| Sep 24, 2025 | 5,502.50 | 5,550.00 | 5,430.00 | 5,461.99 | 5,461.99 | -0.48% | 186 |
| Sep 23, 2025 | 5,425.00 | 5,505.00 | 5,424.00 | 5,488.54 | 5,488.54 | 0.20% | 43 |
| Sep 22, 2025 | 5,375.00 | 5,477.35 | 5,375.00 | 5,477.35 | 5,477.35 | 0.75% | 71 |
| Sep 19, 2025 | 5,400.00 | 5,494.35 | 5,400.00 | 5,436.44 | 5,436.44 | 0.07% | 134 |
| Sep 18, 2025 | 5,543.00 | 5,584.99 | 5,432.60 | 5,432.60 | 5,432.60 | -1.60% | 52 |
| Sep 17, 2025 | 5,537.29 | 5,537.29 | 5,457.27 | 5,521.00 | 5,521.00 | 0.80% | 31 |
| Sep 16, 2025 | 5,573.00 | 5,576.58 | 5,430.00 | 5,477.33 | 5,477.33 | -0.87% | 108 |
| Sep 15, 2025 | 5,500.00 | 5,551.79 | 5,420.00 | 5,525.46 | 5,525.46 | 1.05% | 86 |
| Sep 12, 2025 | 5,357.40 | 5,575.79 | 5,357.40 | 5,467.87 | 5,467.87 | -1.39% | 234 |
| Sep 11, 2025 | 5,549.00 | 5,549.00 | 5,410.00 | 5,545.00 | 5,545.00 | 1.63% | 89 |
| Sep 10, 2025 | 5,500.11 | 5,559.14 | 5,378.64 | 5,456.11 | 5,456.11 | -2.18% | 99 |
| Sep 9, 2025 | 5,638.50 | 5,638.50 | 5,510.16 | 5,577.78 | 5,577.78 | 0.11% | 27 |
| Sep 8, 2025 | 5,522.50 | 5,638.00 | 5,508.00 | 5,571.73 | 5,571.73 | 2.08% | 87 |
| Sep 5, 2025 | 5,594.07 | 5,651.55 | 5,458.00 | 5,458.00 | 5,458.00 | -1.97% | 34 |
| Sep 4, 2025 | 5,617.00 | 5,617.00 | 5,450.00 | 5,567.85 | 5,558.18 | 1.34% | 44 |
| Sep 3, 2025 | 5,590.88 | 5,590.88 | 5,450.00 | 5,493.99 | 5,484.44 | -0.29% | 103 |
| Sep 2, 2025 | 5,559.32 | 5,600.00 | 5,465.00 | 5,510.00 | 5,500.43 | -1.90% | 78 |
| Aug 29, 2025 | 5,690.00 | 5,690.00 | 5,590.00 | 5,616.51 | 5,606.75 | -0.75% | 14 |
| Aug 28, 2025 | 5,618.00 | 5,674.00 | 5,605.00 | 5,659.03 | 5,649.20 | 0.68% | 386 |
| Aug 27, 2025 | 5,676.19 | 5,703.08 | 5,605.12 | 5,621.04 | 5,611.27 | -1.19% | 166 |
| Aug 26, 2025 | 5,678.00 | 5,733.85 | 5,643.59 | 5,688.91 | 5,679.02 | -1.29% | 112 |
| Aug 25, 2025 | 5,665.00 | 5,775.00 | 5,665.00 | 5,763.17 | 5,753.16 | 1.34% | 21 |
| Aug 22, 2025 | 5,735.00 | 5,791.00 | 5,645.04 | 5,686.85 | 5,676.97 | 0.37% | 124 |
| Aug 21, 2025 | 5,660.00 | 5,669.35 | 5,582.61 | 5,665.82 | 5,655.97 | 0.89% | 32 |
| Aug 20, 2025 | 5,570.00 | 5,648.13 | 5,570.00 | 5,615.83 | 5,606.07 | 0.32% | 52 |
| Aug 19, 2025 | 5,529.10 | 5,597.86 | 5,450.00 | 5,597.86 | 5,588.13 | 1.32% | 82 |
| Aug 18, 2025 | 5,523.80 | 5,524.99 | 5,428.14 | 5,524.99 | 5,515.39 | 0.72% | 49 |
| Aug 15, 2025 | 5,497.89 | 5,518.31 | 5,375.00 | 5,485.36 | 5,475.83 | -0.02% | 39 |
| Aug 14, 2025 | 5,442.50 | 5,510.77 | 5,405.00 | 5,486.28 | 5,476.75 | 0.91% | 44 |
| Aug 13, 2025 | 5,514.03 | 5,514.03 | 5,375.00 | 5,436.80 | 5,427.35 | -0.50% | 139 |
| Aug 12, 2025 | 5,414.00 | 5,463.95 | 5,364.23 | 5,463.95 | 5,454.46 | 1.59% | 220 |
| Aug 11, 2025 | 5,431.83 | 5,431.83 | 5,346.78 | 5,378.48 | 5,369.13 | -0.06% | 37 |
| Aug 8, 2025 | 5,531.34 | 5,531.34 | 5,354.08 | 5,381.57 | 5,372.22 | -0.94% | 151 |
| Aug 7, 2025 | 5,540.00 | 5,590.00 | 5,432.60 | 5,432.60 | 5,423.16 | -0.96% | 181 |
| Aug 6, 2025 | 5,520.00 | 5,520.00 | 5,421.91 | 5,485.19 | 5,475.66 | 0.71% | 53 |
| Aug 5, 2025 | 5,575.00 | 5,575.00 | 5,408.25 | 5,446.34 | 5,436.88 | -0.41% | 51 |
| Aug 4, 2025 | 5,402.87 | 5,468.54 | 5,302.00 | 5,468.54 | 5,459.04 | 1.84% | 215 |
| Aug 1, 2025 | 5,438.37 | 5,530.00 | 5,330.66 | 5,369.56 | 5,360.23 | -2.78% | 66 |
| Jul 31, 2025 | 5,670.00 | 5,674.70 | 5,520.00 | 5,523.12 | 5,513.52 | -2.05% | 63 |
| Jul 30, 2025 | 5,470.01 | 5,695.00 | 5,420.00 | 5,638.67 | 5,628.87 | 0.33% | 329 |
| Jul 29, 2025 | 5,700.00 | 5,700.00 | 5,582.48 | 5,620.00 | 5,610.23 | 0.04% | 46 |
| Jul 28, 2025 | 5,675.00 | 5,675.00 | 5,583.29 | 5,617.82 | 5,608.06 | -0.35% | 118 |
| Jul 25, 2025 | 5,655.00 | 5,690.00 | 5,627.17 | 5,637.82 | 5,628.02 | -1.42% | 43 |