Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 4,997.32
-109.57 (-2.15%)
At close: Jan 30, 2026
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 5,194.99 | 5,237.10 | 5,124.59 | 5,173.16 | 5,173.16 | 0.35% | 3,222 |
| Dec 5, 2025 | 5,000.00 | 5,160.00 | 5,000.00 | 5,155.00 | 5,155.00 | 1.82% | 357 |
| Dec 4, 2025 | 5,049.96 | 5,120.00 | 5,005.00 | 5,063.00 | 5,053.36 | -0.34% | 74 |
| Dec 3, 2025 | 5,150.08 | 5,167.12 | 5,044.94 | 5,080.51 | 5,070.84 | -1.30% | 84 |
| Dec 2, 2025 | 4,889.99 | 5,173.12 | 4,871.03 | 5,147.40 | 5,137.60 | 4.94% | 591 |
| Dec 1, 2025 | 4,900.00 | 4,946.03 | 4,835.57 | 4,904.97 | 4,895.63 | -0.14% | 706 |
| Nov 28, 2025 | 4,896.00 | 4,988.99 | 4,854.42 | 4,911.69 | 4,902.34 | 0.20% | 129 |
| Nov 26, 2025 | 4,922.53 | 4,955.03 | 4,840.17 | 4,901.94 | 4,892.61 | -0.08% | 514 |
| Nov 25, 2025 | 4,835.00 | 4,949.78 | 4,812.00 | 4,905.75 | 4,896.41 | 0.41% | 254 |
| Nov 24, 2025 | 4,740.00 | 4,893.91 | 4,722.01 | 4,885.82 | 4,876.52 | 3.10% | 723 |
| Nov 21, 2025 | 4,590.02 | 4,752.53 | 4,566.90 | 4,739.11 | 4,730.09 | 3.24% | 1,343 |
| Nov 20, 2025 | 4,741.00 | 4,775.00 | 4,573.37 | 4,590.36 | 4,581.62 | -1.90% | 637 |
| Nov 19, 2025 | 4,793.93 | 4,847.49 | 4,661.19 | 4,679.15 | 4,670.24 | -2.51% | 397 |
| Nov 18, 2025 | 4,805.45 | 4,858.20 | 4,755.12 | 4,799.75 | 4,790.61 | -0.78% | 484 |
| Nov 17, 2025 | 5,145.59 | 5,145.59 | 4,830.00 | 4,837.63 | 4,828.42 | -4.38% | 178 |