Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 4,158.00
-51.18 (-1.22%)
Apr 2, 2026, 7:12 PM GMT
LON:0W2Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,168.00 | 4,184.70 | 4,069.57 | 4,158.00 | 4,158.00 | -1.22% | 104 |
| Apr 1, 2026 | 4,222.00 | 4,281.00 | 4,059.00 | 4,209.18 | 4,209.18 | -0.19% | 296 |
| Mar 31, 2026 | 4,116.03 | 4,241.00 | 4,063.26 | 4,217.30 | 4,217.30 | 2.44% | 275 |
| Mar 30, 2026 | 4,065.00 | 4,162.73 | 4,010.00 | 4,117.01 | 4,117.01 | 1.44% | 586 |
| Mar 27, 2026 | 4,225.00 | 4,281.17 | 4,030.11 | 4,058.48 | 4,058.48 | -3.87% | 262 |
| Mar 26, 2026 | 4,250.00 | 4,271.82 | 4,100.00 | 4,222.01 | 4,222.01 | -0.54% | 491 |
| Mar 25, 2026 | 4,345.00 | 4,457.00 | 4,193.52 | 4,245.00 | 4,245.00 | -1.60% | 477 |
| Mar 24, 2026 | 4,488.00 | 4,488.00 | 4,265.00 | 4,313.86 | 4,313.86 | -2.65% | 306 |
| Mar 23, 2026 | 4,293.37 | 4,467.77 | 4,260.00 | 4,431.34 | 4,431.34 | 3.05% | 1,088 |
| Mar 20, 2026 | 4,358.00 | 4,358.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.67% | 616 |
| Mar 19, 2026 | 4,370.10 | 4,491.71 | 4,234.56 | 4,328.95 | 4,328.95 | -2.31% | 215 |
| Mar 18, 2026 | 4,395.44 | 4,579.11 | 4,389.00 | 4,431.09 | 4,431.09 | -0.14% | 406 |
| Mar 17, 2026 | 4,295.94 | 4,474.50 | 4,235.00 | 4,437.25 | 4,437.25 | 3.48% | 458 |
| Mar 16, 2026 | 4,233.00 | 4,333.50 | 4,150.00 | 4,288.00 | 4,288.00 | 1.07% | 359 |
| Mar 13, 2026 | 4,217.71 | 4,330.00 | 4,165.01 | 4,242.62 | 4,242.62 | -0.28% | 481 |
| Mar 12, 2026 | 4,300.00 | 4,350.00 | 4,249.69 | 4,254.74 | 4,254.74 | -1.29% | 650 |
| Mar 11, 2026 | 4,400.00 | 4,434.53 | 4,276.26 | 4,310.28 | 4,310.28 | -1.57% | 159 |
| Mar 10, 2026 | 4,433.00 | 4,455.00 | 4,280.57 | 4,378.92 | 4,378.92 | 0.28% | 382 |
| Mar 9, 2026 | 4,423.70 | 4,525.00 | 4,345.00 | 4,366.63 | 4,366.63 | -4.12% | 757 |
| Mar 6, 2026 | 4,627.04 | 4,698.00 | 4,450.00 | 4,554.43 | 4,554.43 | -1.10% | 587 |
| Mar 5, 2026 | 4,270.00 | 4,643.33 | 4,192.50 | 4,605.00 | 4,594.39 | 6.85% | 518 |
| Mar 4, 2026 | 4,095.00 | 4,322.74 | 4,095.00 | 4,309.68 | 4,299.75 | 3.00% | 506 |
| Mar 3, 2026 | 4,188.33 | 4,192.15 | 4,045.00 | 4,184.24 | 4,174.60 | -0.23% | 245 |
| Mar 2, 2026 | 4,125.00 | 4,196.00 | 4,011.00 | 4,194.00 | 4,184.34 | -0.83% | 1,047 |
| Feb 27, 2026 | 4,245.99 | 4,300.00 | 4,131.00 | 4,228.90 | 4,219.16 | -0.15% | 579 |
| Feb 26, 2026 | 4,115.00 | 4,293.90 | 4,088.98 | 4,235.06 | 4,225.30 | 1.74% | 772 |
| Feb 25, 2026 | 4,078.98 | 4,176.99 | 4,034.31 | 4,162.62 | 4,153.03 | 2.29% | 1,235 |
| Feb 24, 2026 | 3,888.00 | 4,083.45 | 3,863.00 | 4,069.53 | 4,060.15 | 5.27% | 2,328 |
| Feb 23, 2026 | 4,045.00 | 4,122.67 | 3,760.01 | 3,865.84 | 3,856.93 | -4.73% | 642 |
| Feb 20, 2026 | 4,014.50 | 4,079.98 | 3,954.82 | 4,057.94 | 4,048.59 | 2.98% | 640 |
| Feb 19, 2026 | 4,298.00 | 4,300.00 | 3,874.63 | 3,940.53 | 3,931.45 | -7.77% | 986 |
| Feb 18, 2026 | 4,134.82 | 4,286.37 | 4,080.00 | 4,272.39 | 4,262.55 | 2.58% | 646 |
| Feb 17, 2026 | 4,155.00 | 4,232.25 | 4,020.54 | 4,164.89 | 4,155.29 | -0.03% | 1,143 |
| Feb 16, 2026 | 4,166.10 | 4,166.10 | 4,166.10 | 4,166.10 | 4,156.50 | - | 5 |
| Feb 13, 2026 | 4,174.00 | 4,224.79 | 4,076.59 | 4,166.10 | 4,156.50 | -0.89% | 1,406 |
| Feb 12, 2026 | 4,328.50 | 4,384.00 | 4,140.01 | 4,203.65 | 4,193.96 | -3.81% | 379 |
| Feb 11, 2026 | 4,298.99 | 4,377.99 | 4,198.23 | 4,369.97 | 4,359.90 | 1.09% | 414 |
| Feb 10, 2026 | 4,241.00 | 4,379.00 | 4,150.00 | 4,323.00 | 4,313.04 | 0.65% | 828 |
| Feb 9, 2026 | 4,545.00 | 4,545.00 | 4,252.84 | 4,295.12 | 4,285.22 | -2.18% | 505 |
| Feb 6, 2026 | 4,444.00 | 4,542.52 | 4,379.13 | 4,390.70 | 4,380.58 | -2.71% | 382 |
| Feb 5, 2026 | 4,580.00 | 4,699.00 | 4,480.00 | 4,513.11 | 4,502.71 | -1.59% | 428 |
| Feb 4, 2026 | 4,688.80 | 4,720.00 | 4,362.00 | 4,585.83 | 4,575.27 | -2.01% | 923 |
| Feb 3, 2026 | 5,125.00 | 5,165.00 | 4,618.61 | 4,679.79 | 4,669.01 | -8.66% | 1,523 |
| Feb 2, 2026 | 5,043.99 | 5,128.48 | 4,940.00 | 5,123.29 | 5,111.49 | 2.52% | 287 |
| Jan 30, 2026 | 5,093.22 | 5,115.00 | 4,955.00 | 4,997.32 | 4,985.81 | -2.15% | 129 |
| Jan 29, 2026 | 5,090.00 | 5,145.86 | 5,005.00 | 5,106.89 | 5,095.12 | 0.42% | 304 |
| Jan 28, 2026 | 5,143.01 | 5,209.19 | 5,054.77 | 5,085.72 | 5,074.00 | -0.77% | 73 |
| Jan 27, 2026 | 5,095.01 | 5,160.00 | 5,035.78 | 5,124.96 | 5,113.15 | 0.57% | 320 |
| Jan 26, 2026 | 5,099.00 | 5,187.89 | 5,055.01 | 5,095.76 | 5,084.02 | -0.16% | 456 |
| Jan 23, 2026 | 5,135.01 | 5,187.12 | 5,063.73 | 5,104.12 | 5,092.36 | -0.54% | 44 |