Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 4,057.94
+117.40 (2.98%)
At close: Feb 20, 2026
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,014.50 | 4,079.98 | 3,954.82 | 4,057.94 | 4,057.94 | 2.98% | 640 |
| Feb 19, 2026 | 4,298.00 | 4,300.00 | 3,874.63 | 3,940.53 | 3,940.53 | -7.77% | 986 |
| Feb 18, 2026 | 4,134.82 | 4,286.37 | 4,080.00 | 4,272.39 | 4,272.39 | 2.58% | 646 |
| Feb 17, 2026 | 4,155.00 | 4,232.25 | 4,020.54 | 4,164.89 | 4,164.89 | -0.03% | 1,143 |
| Feb 16, 2026 | 4,166.10 | 4,166.10 | 4,166.10 | 4,166.10 | 4,166.10 | - | 5 |
| Feb 13, 2026 | 4,174.00 | 4,224.79 | 4,076.59 | 4,166.10 | 4,166.10 | -0.89% | 1,406 |
| Feb 12, 2026 | 4,328.50 | 4,384.00 | 4,140.01 | 4,203.65 | 4,203.65 | -3.81% | 379 |
| Feb 11, 2026 | 4,298.99 | 4,377.99 | 4,198.23 | 4,369.97 | 4,369.97 | 1.09% | 414 |
| Feb 10, 2026 | 4,241.00 | 4,379.00 | 4,150.00 | 4,323.00 | 4,323.00 | 0.65% | 828 |
| Feb 9, 2026 | 4,545.00 | 4,545.00 | 4,252.84 | 4,295.12 | 4,295.12 | -2.18% | 505 |
| Feb 6, 2026 | 4,444.00 | 4,542.52 | 4,379.13 | 4,390.70 | 4,390.70 | -2.71% | 382 |
| Feb 5, 2026 | 4,580.00 | 4,699.00 | 4,480.00 | 4,513.11 | 4,513.11 | -1.59% | 428 |
| Feb 4, 2026 | 4,688.80 | 4,720.00 | 4,362.00 | 4,585.83 | 4,585.83 | -2.01% | 923 |
| Feb 3, 2026 | 5,125.00 | 5,165.00 | 4,618.61 | 4,679.79 | 4,679.79 | -8.66% | 1,523 |
| Feb 2, 2026 | 5,043.99 | 5,128.48 | 4,940.00 | 5,123.29 | 5,123.29 | 2.52% | 287 |
| Jan 30, 2026 | 5,093.22 | 5,115.00 | 4,955.00 | 4,997.32 | 4,997.32 | -2.15% | 129 |
| Jan 29, 2026 | 5,090.00 | 5,145.86 | 5,005.00 | 5,106.89 | 5,106.89 | 0.42% | 304 |
| Jan 28, 2026 | 5,143.01 | 5,209.19 | 5,054.77 | 5,085.72 | 5,085.72 | -0.77% | 73 |
| Jan 27, 2026 | 5,095.01 | 5,160.00 | 5,035.78 | 5,124.96 | 5,124.96 | 0.57% | 320 |
| Jan 26, 2026 | 5,099.00 | 5,187.89 | 5,055.01 | 5,095.76 | 5,095.76 | -0.16% | 456 |
| Jan 23, 2026 | 5,135.01 | 5,187.12 | 5,063.73 | 5,104.12 | 5,104.12 | -0.54% | 44 |
| Jan 22, 2026 | 5,173.99 | 5,232.79 | 5,091.44 | 5,131.84 | 5,131.84 | 0.79% | 452 |
| Jan 21, 2026 | 5,018.01 | 5,113.87 | 5,001.01 | 5,091.65 | 5,091.65 | 1.43% | 130 |
| Jan 20, 2026 | 5,070.02 | 5,104.00 | 4,955.00 | 5,019.94 | 5,019.94 | -3.27% | 284 |
| Jan 16, 2026 | 5,185.00 | 5,221.00 | 5,100.01 | 5,189.66 | 5,189.66 | 0.05% | 80 |
| Jan 15, 2026 | 5,197.77 | 5,232.00 | 5,151.46 | 5,187.31 | 5,187.31 | 1.75% | 117 |
| Jan 14, 2026 | 5,297.59 | 5,319.99 | 5,060.97 | 5,097.96 | 5,097.96 | -3.65% | 108 |
| Jan 13, 2026 | 5,389.37 | 5,410.45 | 5,290.11 | 5,291.10 | 5,291.10 | -1.61% | 154 |
| Jan 12, 2026 | 5,455.00 | 5,521.00 | 5,370.00 | 5,377.64 | 5,377.64 | -1.79% | 157 |
| Jan 9, 2026 | 5,446.99 | 5,509.39 | 5,380.01 | 5,475.89 | 5,475.89 | 1.03% | 89 |
| Jan 8, 2026 | 5,425.36 | 5,456.99 | 5,348.25 | 5,420.00 | 5,420.00 | -0.37% | 139 |
| Jan 7, 2026 | 5,346.00 | 5,475.00 | 5,267.02 | 5,440.35 | 5,440.35 | 2.90% | 142 |
| Jan 6, 2026 | 5,379.00 | 5,415.63 | 5,275.00 | 5,287.27 | 5,287.27 | -2.41% | 580 |
| Jan 5, 2026 | 5,322.97 | 5,443.66 | 5,244.41 | 5,417.96 | 5,417.96 | 2.51% | 70 |
| Jan 2, 2026 | 5,362.00 | 5,459.99 | 5,253.44 | 5,285.28 | 5,285.28 | -2.10% | 143 |
| Dec 31, 2025 | 5,411.82 | 5,435.71 | 5,346.70 | 5,398.84 | 5,398.84 | -0.78% | 63 |
| Dec 30, 2025 | 5,439.00 | 5,494.60 | 5,405.30 | 5,441.15 | 5,441.15 | 0.21% | 37 |
| Dec 29, 2025 | 5,458.83 | 5,459.99 | 5,377.19 | 5,429.91 | 5,429.91 | -0.35% | 25 |
| Dec 24, 2025 | 5,444.99 | 5,473.62 | 5,400.00 | 5,448.86 | 5,448.86 | 0.68% | 6 |
| Dec 23, 2025 | 5,394.03 | 5,508.53 | 5,305.00 | 5,412.01 | 5,412.01 | -0.59% | 40 |
| Dec 22, 2025 | 5,395.68 | 5,463.49 | 5,376.00 | 5,444.31 | 5,444.31 | 0.46% | 12 |
| Dec 19, 2025 | 5,354.09 | 5,423.32 | 5,294.48 | 5,419.20 | 5,419.20 | 1.33% | 127 |
| Dec 18, 2025 | 5,328.01 | 5,455.00 | 5,300.00 | 5,348.02 | 5,348.02 | -0.06% | 321 |
| Dec 17, 2025 | 5,418.15 | 5,490.00 | 5,351.09 | 5,351.09 | 5,351.09 | -1.72% | 163 |
| Dec 16, 2025 | 5,457.00 | 5,515.04 | 5,387.58 | 5,445.00 | 5,445.00 | -0.26% | 43 |
| Dec 15, 2025 | 5,321.59 | 5,475.13 | 5,245.02 | 5,459.00 | 5,459.00 | 2.78% | 177 |
| Dec 12, 2025 | 5,296.00 | 5,361.39 | 5,253.00 | 5,311.32 | 5,311.32 | 1.24% | 121 |
| Dec 11, 2025 | 5,202.02 | 5,359.11 | 5,202.02 | 5,246.39 | 5,246.39 | -0.95% | 293 |
| Dec 10, 2025 | 5,193.99 | 5,312.19 | 5,058.74 | 5,296.85 | 5,296.85 | 1.86% | 375 |
| Dec 9, 2025 | 5,166.01 | 5,206.00 | 5,023.57 | 5,200.20 | 5,200.20 | 0.52% | 67 |