Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 4,911.69
+9.75 (0.20%)
At close: Nov 28, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4,896.00 | 4,988.99 | 4,854.42 | 4,911.69 | 4,911.69 | 0.20% | 129 |
| Nov 26, 2025 | 4,922.53 | 4,955.03 | 4,840.17 | 4,901.94 | 4,901.94 | -0.08% | 514 |
| Nov 25, 2025 | 4,835.00 | 4,949.78 | 4,812.00 | 4,905.75 | 4,905.75 | 0.41% | 254 |
| Nov 24, 2025 | 4,740.00 | 4,893.91 | 4,722.01 | 4,885.82 | 4,885.82 | 3.10% | 723 |
| Nov 21, 2025 | 4,590.02 | 4,752.53 | 4,566.90 | 4,739.11 | 4,739.11 | 3.24% | 1,343 |
| Nov 20, 2025 | 4,741.00 | 4,775.00 | 4,573.37 | 4,590.36 | 4,590.36 | -1.90% | 637 |
| Nov 19, 2025 | 4,793.93 | 4,847.49 | 4,661.19 | 4,679.15 | 4,679.15 | -2.51% | 397 |
| Nov 18, 2025 | 4,805.45 | 4,858.20 | 4,755.12 | 4,799.75 | 4,799.75 | -0.78% | 484 |
| Nov 17, 2025 | 5,145.59 | 5,145.59 | 4,830.00 | 4,837.63 | 4,837.63 | -4.38% | 178 |
| Nov 14, 2025 | 5,100.00 | 5,142.90 | 5,017.75 | 5,059.31 | 5,059.31 | -1.93% | 102 |
| Nov 13, 2025 | 5,179.99 | 5,234.32 | 5,121.39 | 5,158.79 | 5,158.79 | 0.13% | 94 |
| Nov 12, 2025 | 5,057.99 | 5,151.88 | 5,007.60 | 5,151.88 | 5,151.88 | 2.21% | 318 |
| Nov 11, 2025 | 4,999.38 | 5,066.00 | 4,905.69 | 5,040.38 | 5,040.38 | 0.89% | 57 |
| Nov 10, 2025 | 4,969.94 | 5,030.97 | 4,915.00 | 4,995.88 | 4,995.88 | 1.54% | 229 |
| Nov 7, 2025 | 4,941.11 | 4,998.74 | 4,889.00 | 4,920.00 | 4,920.00 | 0.85% | 89 |
| Nov 6, 2025 | 4,900.00 | 4,959.54 | 4,855.40 | 4,878.52 | 4,878.52 | -1.56% | 146 |
| Nov 5, 2025 | 5,018.45 | 5,076.99 | 4,890.23 | 4,955.99 | 4,955.99 | -1.17% | 202 |
| Nov 4, 2025 | 5,009.51 | 5,085.00 | 4,962.93 | 5,014.73 | 5,014.73 | 0.37% | 169 |
| Nov 3, 2025 | 5,098.38 | 5,155.92 | 4,985.00 | 4,996.27 | 4,996.27 | -1.45% | 811 |
| Oct 31, 2025 | 5,145.33 | 5,181.00 | 5,031.90 | 5,069.65 | 5,069.65 | -0.76% | 155 |
| Oct 30, 2025 | 5,081.69 | 5,279.76 | 5,000.00 | 5,108.52 | 5,108.52 | 0.49% | 722 |
| Oct 29, 2025 | 5,297.99 | 5,323.00 | 4,934.80 | 5,083.83 | 5,083.83 | -1.86% | 187 |
| Oct 28, 2025 | 5,277.45 | 5,400.00 | 5,166.30 | 5,180.00 | 5,180.00 | -1.41% | 240 |
| Oct 27, 2025 | 5,175.00 | 5,264.45 | 5,143.62 | 5,254.08 | 5,254.08 | 2.05% | 242 |
| Oct 24, 2025 | 5,107.07 | 5,286.00 | 5,082.80 | 5,148.50 | 5,148.50 | -0.07% | 108 |
| Oct 23, 2025 | 5,231.00 | 5,345.50 | 5,091.03 | 5,151.97 | 5,151.97 | -1.57% | 357 |
| Oct 22, 2025 | 5,315.65 | 5,350.00 | 5,223.03 | 5,234.31 | 5,234.31 | -0.37% | 59 |
| Oct 21, 2025 | 5,150.00 | 5,254.01 | 5,024.31 | 5,254.01 | 5,254.01 | 1.68% | 61 |
| Oct 20, 2025 | 5,141.68 | 5,166.99 | 5,069.99 | 5,166.99 | 5,166.99 | 2.34% | 223 |
| Oct 17, 2025 | 4,952.22 | 5,049.00 | 4,901.10 | 5,049.00 | 5,049.00 | 1.82% | 149 |
| Oct 16, 2025 | 5,133.27 | 5,133.27 | 4,958.55 | 4,958.55 | 4,958.55 | -3.74% | 88 |
| Oct 15, 2025 | 5,327.00 | 5,327.00 | 5,136.00 | 5,151.35 | 5,151.35 | -2.64% | 196 |
| Oct 14, 2025 | 5,209.68 | 5,311.17 | 5,170.00 | 5,290.95 | 5,290.95 | 0.78% | 271 |
| Oct 13, 2025 | 5,249.99 | 5,327.93 | 5,138.81 | 5,249.99 | 5,249.99 | 2.03% | 212 |
| Oct 10, 2025 | 5,236.00 | 5,236.00 | 5,145.73 | 5,145.73 | 5,145.73 | -1.38% | 58 |
| Oct 9, 2025 | 5,198.85 | 5,217.91 | 5,015.00 | 5,217.91 | 5,217.91 | 1.50% | 586 |
| Oct 8, 2025 | 5,292.00 | 5,292.00 | 5,134.87 | 5,140.90 | 5,140.90 | -2.27% | 74 |
| Oct 7, 2025 | 5,452.71 | 5,452.71 | 5,200.01 | 5,260.26 | 5,260.26 | -2.79% | 587 |
| Oct 6, 2025 | 5,393.65 | 5,631.00 | 5,275.32 | 5,411.10 | 5,411.10 | -0.17% | 372 |
| 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 |