HANetf ICAV - US Global Investors Travel UCITS ETF (LON:TRIP)
London · Delayed Price · Currency is GBP · Price in GBX 722.30
+5.90 (0.82%)
Sep 17, 2025, 2:01 PM BST
LON:TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 728.10 | 728.10 | 722.33 | 723.01 | 723.01 | 0.92% | 1,082 |
| Sep 16, 2025 | 720.72 | 720.72 | 716.40 | 716.40 | 716.40 | -1.34% | 71 |
| Sep 15, 2025 | 730.91 | 734.20 | 724.20 | 726.15 | 726.15 | -1.16% | 2,937 |
| Sep 12, 2025 | 743.00 | 743.00 | 733.60 | 734.65 | 734.65 | 0.37% | 106 |
| Sep 11, 2025 | 731.59 | 736.70 | 731.59 | 731.95 | 731.95 | 0.56% | 76,039 |
| Sep 10, 2025 | 732.33 | 736.02 | 727.90 | 727.90 | 727.90 | -1.32% | 260 |
| Sep 9, 2025 | 734.00 | 737.65 | 733.50 | 737.65 | 737.65 | 0.26% | 7 |
| Sep 8, 2025 | 732.30 | 738.90 | 732.30 | 735.75 | 735.75 | 0.01% | 121 |
| Sep 5, 2025 | 739.70 | 742.30 | 735.30 | 735.65 | 735.65 | -0.61% | 2,553 |
| Sep 4, 2025 | 740.60 | 742.60 | 735.30 | 740.20 | 740.20 | 0.07% | 478 |
| Sep 3, 2025 | 736.90 | 745.68 | 736.90 | 739.65 | 739.65 | 1.21% | 1,123 |
| Sep 2, 2025 | 746.00 | 746.00 | 730.50 | 730.80 | 730.80 | -1.34% | 1,312 |
| Sep 1, 2025 | 744.60 | 746.90 | 740.75 | 740.75 | 740.75 | -0.12% | 701 |
| Aug 29, 2025 | 749.30 | 749.30 | 738.60 | 741.65 | 741.65 | -0.32% | 420 |
| Aug 28, 2025 | 748.30 | 749.82 | 739.70 | 744.00 | 744.00 | 0.62% | 794 |
| Aug 27, 2025 | 747.40 | 747.40 | 736.80 | 739.45 | 739.45 | 0.01% | 5,093 |
| Aug 26, 2025 | 737.11 | 743.90 | 733.00 | 739.40 | 739.40 | -0.80% | 11,887 |
| Aug 22, 2025 | 729.70 | 750.10 | 729.70 | 745.35 | 745.35 | 2.36% | 5 |
| Aug 21, 2025 | 734.90 | 734.90 | 726.90 | 728.15 | 728.15 | -0.50% | 182 |
| Aug 20, 2025 | 739.70 | 739.70 | 723.60 | 731.80 | 731.80 | -1.07% | 1,118 |
| Aug 19, 2025 | 732.10 | 741.70 | 732.10 | 739.75 | 739.75 | 0.78% | 203 |
| Aug 18, 2025 | 737.80 | 737.80 | 727.85 | 734.05 | 734.05 | 0.85% | 443 |
| Aug 15, 2025 | 728.60 | 729.60 | 725.56 | 727.85 | 727.85 | 0.78% | 183 |
| Aug 14, 2025 | 732.50 | 732.50 | 721.00 | 722.20 | 722.20 | -0.26% | 1,326 |
| Aug 13, 2025 | 723.87 | 726.40 | 722.32 | 724.10 | 724.10 | 0.96% | 1,310 |
| Aug 12, 2025 | 700.50 | 717.25 | 700.50 | 717.25 | 717.25 | 1.91% | 166 |
| Aug 11, 2025 | 709.60 | 709.60 | 701.10 | 703.80 | 703.80 | -0.56% | 886 |
| Aug 8, 2025 | 715.60 | 715.60 | 703.40 | 707.75 | 707.75 | 0.42% | 1,494 |
| Aug 7, 2025 | 704.51 | 714.80 | 704.51 | 704.80 | 704.80 | -0.28% | 1,607 |
| Aug 6, 2025 | 710.70 | 710.70 | 702.89 | 706.75 | 706.75 | 0.73% | 97 |
| Aug 5, 2025 | 711.80 | 711.80 | 701.65 | 701.65 | 701.65 | 0.21% | 1 |
| Aug 4, 2025 | 698.30 | 701.92 | 693.50 | 700.20 | 700.20 | 1.64% | 328 |
| Aug 1, 2025 | 704.60 | 707.10 | 687.42 | 688.90 | 688.90 | -2.77% | 614 |
| Jul 31, 2025 | 709.10 | 714.94 | 707.40 | 708.50 | 708.50 | 0.25% | 10,732 |
| Jul 30, 2025 | 707.50 | 707.50 | 695.80 | 706.70 | 706.70 | -0.14% | 38 |
| Jul 29, 2025 | 718.90 | 719.10 | 707.40 | 707.70 | 707.70 | -0.63% | 186 |
| Jul 28, 2025 | 721.10 | 721.10 | 710.19 | 712.20 | 712.20 | -0.09% | 1,038 |
| Jul 25, 2025 | 707.50 | 713.00 | 707.50 | 712.85 | 712.85 | 0.06% | 3,697 |
| Jul 24, 2025 | 721.10 | 721.10 | 712.15 | 712.45 | 712.45 | -0.97% | 7,174 |
| Jul 23, 2025 | 719.30 | 719.40 | 715.46 | 719.40 | 719.40 | 1.42% | 2,663 |
| Jul 22, 2025 | 710.40 | 714.90 | 704.50 | 709.30 | 709.30 | -0.99% | 1,194 |
| Jul 21, 2025 | 717.50 | 719.73 | 712.60 | 716.40 | 716.40 | 0.76% | 11,485 |
| Jul 18, 2025 | 717.60 | 717.60 | 707.40 | 711.00 | 711.00 | -0.29% | 2,288 |
| Jul 17, 2025 | 713.70 | 714.36 | 706.40 | 713.05 | 713.05 | 1.28% | 985 |
| Jul 16, 2025 | 708.30 | 712.35 | 704.05 | 704.05 | 704.05 | -0.56% | 1,054 |
| Jul 15, 2025 | 719.40 | 719.40 | 706.80 | 708.00 | 708.00 | -0.30% | 4,233 |
| Jul 14, 2025 | 704.90 | 710.15 | 699.60 | 710.15 | 710.15 | 0.81% | 8,850 |
| Jul 11, 2025 | 711.70 | 711.70 | 701.00 | 704.45 | 704.45 | -0.33% | 1,754 |
| Jul 10, 2025 | 683.90 | 708.18 | 678.60 | 706.80 | 706.80 | 3.61% | 18,586 |
| Jul 9, 2025 | 680.39 | 685.20 | 680.39 | 682.20 | 682.20 | -0.50% | 27 |