Booking Holdings Inc. (LON:0W2Y)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 162.10
+3.47 (2.19%)
Oct 22, 2026, 5:13 PM BST
LON:0W2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 157.00 | 164.71 | 156.00 | 162.10 | 162.10 | 2.19% | 7,194 |
| Oct 21, 2026 | 167.20 | 167.20 | 157.10 | 158.63 | 158.63 | -3.53% | 12,921 |
| Oct 20, 2026 | 164.81 | 166.34 | 162.50 | 164.44 | 164.44 | 1.54% | 4,900 |
| Oct 19, 2026 | 164.69 | 165.76 | 159.46 | 161.95 | 161.95 | -0.54% | 4,129 |
| Oct 16, 2026 | 167.18 | 168.95 | 162.64 | 162.82 | 162.82 | -2.53% | 12,642 |
| Oct 15, 2026 | 161.00 | 168.43 | 159.82 | 167.04 | 167.04 | 5.13% | 14,888 |
| Oct 14, 2026 | 159.47 | 159.80 | 155.83 | 158.89 | 158.89 | 1.23% | 11,027 |
| Oct 13, 2026 | 158.75 | 161.65 | 155.94 | 156.95 | 156.95 | -1.10% | 8,884 |
| Oct 12, 2026 | 160.97 | 162.00 | 158.05 | 158.70 | 158.70 | -1.16% | 11,172 |
| Oct 9, 2026 | 157.34 | 161.13 | 157.34 | 160.56 | 160.56 | 0.84% | 13,784 |
| Oct 8, 2026 | 155.90 | 159.22 | 154.26 | 159.22 | 159.22 | 2.14% | 20,772 |
| Oct 7, 2026 | 158.56 | 158.95 | 155.41 | 155.88 | 155.88 | -0.10% | 10,051 |
| Oct 6, 2026 | 160.40 | 160.53 | 155.41 | 156.03 | 156.03 | -1.20% | 21,274 |
| Oct 5, 2026 | 160.30 | 160.30 | 154.09 | 157.93 | 157.93 | -0.83% | 16,463 |
| Oct 2, 2026 | 161.33 | 162.99 | 158.00 | 159.25 | 159.25 | -1.14% | 23,004 |
| Oct 1, 2026 | 165.31 | 165.46 | 159.65 | 161.09 | 161.09 | -0.93% | 6,144 |
| Sep 30, 2026 | 161.00 | 165.92 | 161.00 | 162.61 | 162.61 | -0.71% | 8,450 |
| Sep 29, 2026 | 164.05 | 165.83 | 161.04 | 163.77 | 163.77 | -0.72% | 20,612 |
| Sep 28, 2026 | 164.60 | 166.02 | 160.86 | 164.96 | 164.96 | 1.55% | 9,390 |
| Sep 25, 2026 | 158.56 | 164.08 | 155.50 | 162.45 | 162.45 | 3.54% | 15,887 |
| Sep 24, 2026 | 156.38 | 159.24 | 155.25 | 156.89 | 156.89 | 0.21% | 20,883 |
| Sep 23, 2026 | 167.50 | 168.61 | 155.37 | 156.56 | 156.56 | -2.94% | 28,325 |
| Sep 22, 2026 | 169.18 | 174.09 | 160.87 | 161.30 | 161.30 | -4.73% | 23,536 |
| Sep 21, 2026 | 167.85 | 169.77 | 166.11 | 169.31 | 169.31 | 0.71% | 11,178 |
| Sep 18, 2026 | 169.94 | 171.50 | 168.00 | 168.12 | 168.12 | -1.83% | 9,102 |
| Sep 17, 2026 | 173.50 | 175.15 | 168.42 | 171.25 | 171.25 | -0.38% | 16,556 |
| Sep 16, 2026 | 171.90 | 176.75 | 169.00 | 171.90 | 171.90 | 0.11% | 6,700 |
| Sep 15, 2026 | 175.00 | 177.00 | 169.95 | 171.71 | 171.71 | -2.00% | 7,791 |
| Sep 14, 2026 | 172.66 | 182.00 | 170.91 | 175.21 | 175.21 | 0.66% | 20,073 |
| Sep 11, 2026 | 174.30 | 178.14 | 171.83 | 174.06 | 174.06 | -0.15% | 5,676 |
| Sep 10, 2026 | 175.57 | 178.50 | 171.00 | 174.74 | 174.32 | 1.40% | 11,372 |
| Sep 9, 2026 | 180.63 | 183.00 | 170.23 | 172.33 | 171.92 | -5.04% | 74,939 |
| Sep 8, 2026 | 191.00 | 195.00 | 180.61 | 181.47 | 181.04 | -6.23% | 16,083 |
| Sep 4, 2026 | 195.41 | 197.23 | 192.36 | 193.53 | 193.07 | -1.27% | 6,114 |
| Sep 3, 2026 | 201.63 | 203.30 | 195.81 | 196.01 | 195.54 | -1.70% | 2,463 |
| Sep 2, 2026 | 198.55 | 200.49 | 195.00 | 199.39 | 198.91 | 0.80% | 3,497 |
| Sep 1, 2026 | 195.59 | 201.35 | 195.59 | 197.81 | 197.34 | -1.36% | 12,151 |
| Aug 31, 2026 | 204.13 | 206.65 | 199.88 | 200.53 | 200.05 | -2.35% | 7,623 |
| Aug 28, 2026 | 204.00 | 207.47 | 202.56 | 205.36 | 204.87 | 1.24% | 1,823 |
| Aug 27, 2026 | 206.30 | 210.08 | 202.85 | 202.85 | 202.37 | -3.62% | 6,112 |
| Aug 26, 2026 | 215.80 | 215.80 | 208.08 | 210.46 | 209.96 | -1.51% | 2,776 |
| Aug 25, 2026 | 215.70 | 215.70 | 211.00 | 213.68 | 213.17 | 0.14% | 1,845 |
| Aug 24, 2026 | 214.00 | 215.04 | 207.38 | 213.38 | 212.87 | 1.76% | 5,109 |
| Aug 21, 2026 | 206.50 | 212.37 | 206.30 | 209.70 | 209.20 | -0.33% | 1,585 |
| Aug 20, 2026 | 211.09 | 215.90 | 210.30 | 210.40 | 209.90 | -2.17% | 7,174 |
| Aug 19, 2026 | 210.00 | 216.36 | 206.71 | 215.06 | 214.55 | 2.19% | 3,159 |
| Aug 18, 2026 | 204.17 | 211.63 | 201.00 | 210.46 | 209.96 | 2.51% | 8,844 |
| Aug 17, 2026 | 210.45 | 214.04 | 205.28 | 205.31 | 204.82 | -3.82% | 3,431 |
| Aug 14, 2026 | 211.66 | 214.90 | 211.32 | 213.47 | 212.96 | 0.40% | 2,455 |
| Aug 13, 2026 | 213.87 | 214.86 | 205.93 | 212.63 | 212.12 | 0.47% | 4,505 |