Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 4,261.58
+6.84 (0.16%)
Mar 13, 2026, 5:15 PM GMT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 5,173.99 | 5,232.79 | 5,091.44 | 5,131.84 | 5,120.02 | 0.79% | 452 |
| Jan 21, 2026 | 5,018.01 | 5,113.87 | 5,001.01 | 5,091.65 | 5,079.92 | 1.43% | 130 |
| Jan 20, 2026 | 5,070.02 | 5,104.00 | 4,955.00 | 5,019.94 | 5,008.37 | -3.27% | 284 |
| Jan 16, 2026 | 5,185.00 | 5,221.00 | 5,100.01 | 5,189.66 | 5,177.70 | 0.05% | 80 |
| Jan 15, 2026 | 5,197.77 | 5,232.00 | 5,151.46 | 5,187.31 | 5,175.36 | 1.75% | 117 |
| Jan 14, 2026 | 5,297.59 | 5,319.99 | 5,060.97 | 5,097.96 | 5,086.21 | -3.65% | 108 |
| Jan 13, 2026 | 5,389.37 | 5,410.45 | 5,290.11 | 5,291.10 | 5,278.91 | -1.61% | 154 |
| Jan 12, 2026 | 5,455.00 | 5,521.00 | 5,370.00 | 5,377.64 | 5,365.25 | -1.79% | 157 |
| Jan 9, 2026 | 5,446.99 | 5,509.39 | 5,380.01 | 5,475.89 | 5,463.27 | 1.03% | 89 |
| Jan 8, 2026 | 5,425.36 | 5,456.99 | 5,348.25 | 5,420.00 | 5,407.51 | -0.37% | 139 |
| Jan 7, 2026 | 5,346.00 | 5,475.00 | 5,267.02 | 5,440.35 | 5,427.82 | 2.90% | 142 |
| Jan 6, 2026 | 5,379.00 | 5,415.63 | 5,275.00 | 5,287.27 | 5,275.09 | -2.41% | 580 |
| Jan 5, 2026 | 5,322.97 | 5,443.66 | 5,244.41 | 5,417.96 | 5,405.48 | 2.51% | 70 |
| Jan 2, 2026 | 5,362.00 | 5,459.99 | 5,253.44 | 5,285.28 | 5,273.10 | -2.10% | 143 |