Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 173.59
-1.15 (-0.66%)
Sep 11, 2026, 5:14 PM GMT
LON:0W2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 212.93 | 214.50 | 208.00 | 211.63 | 211.13 | -1.17% | 3,386 |
| Aug 11, 2026 | 213.00 | 214.38 | 208.77 | 214.13 | 213.62 | 1.47% | 2,553 |
| Aug 10, 2026 | 214.01 | 216.00 | 209.43 | 211.02 | 210.52 | -0.69% | 270,369 |
| Aug 7, 2026 | 206.00 | 215.67 | 204.25 | 212.48 | 211.97 | 2.07% | 11,427 |
| Aug 6, 2026 | 207.20 | 211.77 | 205.00 | 208.17 | 207.67 | 0.54% | 8,471 |
| Aug 5, 2026 | 204.31 | 213.37 | 202.43 | 207.05 | 206.56 | 6.94% | 16,128 |
| Aug 4, 2026 | 192.78 | 195.00 | 190.00 | 193.62 | 193.16 | 0.59% | 4,809 |
| Aug 3, 2026 | 195.20 | 199.43 | 191.07 | 192.49 | 192.03 | -1.05% | 16,464 |
| Jul 31, 2026 | 193.47 | 195.00 | 190.92 | 194.54 | 194.08 | 0.90% | 2,331 |
| Jul 30, 2026 | 202.99 | 202.99 | 190.16 | 192.80 | 192.34 | -5.19% | 11,319 |
| Jul 29, 2026 | 199.00 | 203.53 | 192.87 | 203.35 | 202.87 | 2.72% | 12,421 |
| Jul 28, 2026 | 188.00 | 198.28 | 183.00 | 197.97 | 197.50 | 6.02% | 8,469 |
| Jul 27, 2026 | 176.71 | 186.86 | 176.71 | 186.73 | 186.28 | 4.68% | 4,825 |
| Jul 24, 2026 | 173.89 | 180.19 | 171.45 | 178.38 | 177.95 | 3.54% | 1,990 |
| Jul 23, 2026 | 177.86 | 178.49 | 171.00 | 172.28 | 171.87 | -3.86% | 4,263 |
| Jul 22, 2026 | 178.54 | 180.32 | 176.81 | 179.20 | 178.77 | 0.77% | 4,146 |
| Jul 21, 2026 | 181.65 | 181.65 | 177.11 | 177.83 | 177.41 | -0.53% | 1,209 |
| Jul 20, 2026 | 181.58 | 185.57 | 177.41 | 178.77 | 178.34 | -1.60% | 3,155 |
| Jul 17, 2026 | 183.16 | 187.42 | 176.95 | 181.67 | 181.24 | -1.20% | 15,321 |
| Jul 16, 2026 | 183.61 | 185.70 | 174.76 | 183.87 | 183.43 | 1.65% | 5,285 |
| Jul 15, 2026 | 175.42 | 181.72 | 173.00 | 180.88 | 180.45 | 3.22% | 4,731 |
| Jul 14, 2026 | 174.28 | 176.77 | 171.05 | 175.24 | 174.82 | -0.66% | 3,052 |
| Jul 13, 2026 | 177.80 | 180.49 | 173.60 | 176.40 | 175.98 | -1.23% | 3,177 |
| Jul 10, 2026 | 175.98 | 180.04 | 173.00 | 178.59 | 178.16 | 2.45% | 1,954 |
| Jul 9, 2026 | 174.00 | 178.00 | 170.00 | 174.32 | 173.90 | -0.18% | 2,596 |
| Jul 8, 2026 | 182.99 | 185.98 | 172.93 | 174.64 | 174.22 | -3.95% | 9,703 |
| Jul 7, 2026 | 182.30 | 188.19 | 178.00 | 181.83 | 181.40 | 0.08% | 4,234 |
| Jul 6, 2026 | 184.49 | 187.00 | 181.41 | 181.69 | 181.26 | -0.50% | 6,190 |
| Jul 2, 2026 | 183.50 | 186.34 | 177.54 | 182.60 | 182.16 | -0.88% | 7,295 |