Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 210.06
-0.34 (-0.16%)
Aug 21, 2026, 5:13 PM GMT
LON:0W2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 206.50 | 212.37 | 206.30 | 210.21 | 210.21 | -0.09% | 1,815 |
| Aug 20, 2026 | 211.09 | 215.90 | 210.30 | 210.40 | 210.40 | -2.17% | 7,174 |
| Aug 19, 2026 | 210.00 | 216.36 | 206.71 | 215.06 | 215.06 | 2.19% | 3,159 |
| Aug 18, 2026 | 204.17 | 211.63 | 201.00 | 210.46 | 210.46 | 2.51% | 8,844 |
| Aug 17, 2026 | 210.45 | 214.04 | 205.28 | 205.31 | 205.31 | -3.82% | 3,431 |
| Aug 14, 2026 | 211.66 | 214.90 | 211.32 | 213.47 | 213.47 | 0.40% | 2,455 |
| Aug 13, 2026 | 213.87 | 214.86 | 205.93 | 212.63 | 212.63 | 0.47% | 4,505 |
| Aug 12, 2026 | 212.93 | 214.50 | 208.00 | 211.63 | 211.63 | -1.17% | 3,386 |
| Aug 11, 2026 | 213.00 | 214.38 | 208.77 | 214.13 | 214.13 | 1.47% | 2,553 |
| Aug 10, 2026 | 214.01 | 216.00 | 209.43 | 211.02 | 211.02 | -0.69% | 270,369 |
| Aug 7, 2026 | 206.00 | 215.67 | 204.25 | 212.48 | 212.48 | 2.07% | 11,427 |
| Aug 6, 2026 | 207.20 | 211.77 | 205.00 | 208.17 | 208.17 | 0.54% | 8,471 |
| Aug 5, 2026 | 204.31 | 213.37 | 202.43 | 207.05 | 207.05 | 6.94% | 16,128 |
| Aug 4, 2026 | 192.78 | 195.00 | 190.00 | 193.62 | 193.62 | 0.59% | 4,809 |
| Aug 3, 2026 | 195.20 | 199.43 | 191.07 | 192.49 | 192.49 | -1.05% | 16,464 |
| Jul 31, 2026 | 193.47 | 195.00 | 190.92 | 194.54 | 194.54 | 0.90% | 2,331 |
| Jul 30, 2026 | 202.99 | 202.99 | 190.16 | 192.80 | 192.80 | -5.19% | 11,319 |
| Jul 29, 2026 | 199.00 | 203.53 | 192.87 | 203.35 | 203.35 | 2.72% | 12,421 |
| Jul 28, 2026 | 188.00 | 198.28 | 183.00 | 197.97 | 197.97 | 6.02% | 8,469 |
| Jul 27, 2026 | 176.71 | 186.86 | 176.71 | 186.73 | 186.73 | 4.68% | 4,825 |
| Jul 24, 2026 | 173.89 | 180.19 | 171.45 | 178.38 | 178.38 | 3.54% | 1,990 |
| Jul 23, 2026 | 177.86 | 178.49 | 171.00 | 172.28 | 172.28 | -3.86% | 4,263 |
| Jul 22, 2026 | 178.54 | 180.32 | 176.81 | 179.20 | 179.20 | 0.77% | 4,146 |
| Jul 21, 2026 | 181.65 | 181.65 | 177.11 | 177.83 | 177.83 | -0.53% | 1,209 |
| Jul 20, 2026 | 181.58 | 185.57 | 177.41 | 178.77 | 178.77 | -1.60% | 3,155 |
| Jul 17, 2026 | 183.16 | 187.42 | 176.95 | 181.67 | 181.67 | -1.20% | 15,321 |
| Jul 16, 2026 | 183.61 | 185.70 | 174.76 | 183.87 | 183.87 | 1.65% | 5,285 |
| Jul 15, 2026 | 175.42 | 181.72 | 173.00 | 180.88 | 180.88 | 3.22% | 4,731 |
| Jul 14, 2026 | 174.28 | 176.77 | 171.05 | 175.24 | 175.24 | -0.66% | 3,052 |
| Jul 13, 2026 | 177.80 | 180.49 | 173.60 | 176.40 | 176.40 | -1.23% | 3,177 |
| Jul 10, 2026 | 175.98 | 180.04 | 173.00 | 178.59 | 178.59 | 2.45% | 1,954 |
| Jul 9, 2026 | 174.00 | 178.00 | 170.00 | 174.32 | 174.32 | -0.18% | 2,596 |
| Jul 8, 2026 | 182.99 | 185.98 | 172.93 | 174.64 | 174.64 | -3.95% | 9,703 |
| Jul 7, 2026 | 182.30 | 188.19 | 178.00 | 181.83 | 181.83 | 0.08% | 4,234 |
| Jul 6, 2026 | 184.49 | 187.00 | 181.41 | 181.69 | 181.69 | -0.50% | 6,190 |
| Jul 2, 2026 | 183.50 | 186.34 | 177.54 | 182.60 | 182.60 | -0.88% | 7,295 |
| Jul 1, 2026 | 177.10 | 185.39 | 175.60 | 184.23 | 184.23 | 3.20% | 3,988 |
| Jun 30, 2026 | 183.98 | 189.00 | 178.51 | 178.51 | 178.51 | -2.96% | 4,918 |
| Jun 29, 2026 | 180.65 | 186.38 | 178.83 | 183.95 | 183.95 | 0.71% | 4,480 |
| Jun 26, 2026 | 179.49 | 182.98 | 175.64 | 182.65 | 182.65 | 2.19% | 4,130 |
| Jun 25, 2026 | 180.49 | 183.00 | 177.92 | 178.74 | 178.74 | -2.92% | 11,721 |
| Jun 24, 2026 | 169.95 | 184.67 | 167.09 | 184.11 | 184.11 | 8.91% | 23,753 |
| Jun 23, 2026 | 168.00 | 169.72 | 164.78 | 169.05 | 169.05 | -0.21% | 12,782 |
| Jun 22, 2026 | 171.00 | 172.39 | 164.26 | 169.40 | 169.40 | -2.42% | 11,171 |
| Jun 18, 2026 | 172.50 | 174.34 | 170.41 | 173.60 | 173.60 | 0.49% | 37,214 |
| Jun 17, 2026 | 174.52 | 176.52 | 172.39 | 172.76 | 172.76 | -1.68% | 2,511 |
| Jun 16, 2026 | 174.98 | 180.24 | 171.89 | 175.72 | 175.72 | 1.57% | 10,095 |
| Jun 15, 2026 | 166.93 | 176.67 | 165.00 | 173.00 | 173.00 | 5.21% | 10,639 |
| Jun 12, 2026 | 163.57 | 168.47 | 161.89 | 164.43 | 164.43 | 1.11% | 6,493 |
| Jun 11, 2026 | 160.29 | 165.00 | 158.13 | 162.63 | 162.63 | 1.32% | 8,619 |