HANetf ICAV - US Global Investors Travel UCITS ETF (LON:TRIP)
London · Delayed Price · Currency is GBP · Price in GBX 718.00
-13.00 (-1.78%)
Nov 14, 2025, 2:31 PM BST
LON:TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 724.60 | 730.40 | 717.40 | 722.10 | 722.10 | -1.22% | 74 |
| Nov 13, 2025 | 740.20 | 740.20 | 731.00 | 731.00 | 731.00 | -0.63% | 7 |
| Nov 12, 2025 | 728.80 | 741.48 | 728.80 | 735.60 | 735.60 | 1.57% | 1,555 |
| Nov 11, 2025 | 726.10 | 729.30 | 723.60 | 724.25 | 724.25 | -0.32% | 1,486 |
| Nov 10, 2025 | 728.20 | 731.90 | 721.10 | 726.60 | 726.60 | 2.30% | 183 |
| Nov 7, 2025 | 719.50 | 720.50 | 710.50 | 710.25 | 710.25 | -0.36% | 537 |
| Nov 6, 2025 | 721.00 | 727.50 | 713.02 | 712.85 | 712.85 | -1.60% | 1,575 |
| Nov 5, 2025 | 710.60 | 724.60 | 710.60 | 724.45 | 724.45 | 0.63% | 9,137 |
| Nov 4, 2025 | 727.50 | 727.50 | 719.35 | 719.95 | 719.95 | -1.71% | 1,514 |
| Nov 3, 2025 | 729.20 | 732.50 | 721.72 | 732.50 | 732.50 | 1.28% | 2,433 |
| Oct 31, 2025 | 720.10 | 724.20 | 720.10 | 723.25 | 723.25 | -0.47% | 72 |
| Oct 30, 2025 | 721.70 | 728.38 | 717.30 | 726.70 | 726.70 | 0.95% | 76 |
| Oct 29, 2025 | 724.50 | 724.50 | 714.80 | 719.85 | 719.85 | -0.61% | 7,857 |
| Oct 28, 2025 | 735.70 | 735.70 | 720.20 | 724.30 | 724.30 | -1.68% | 3,466 |
| Oct 27, 2025 | 746.80 | 747.00 | 730.70 | 736.70 | 736.70 | -0.62% | 1,850 |
| Oct 24, 2025 | 728.60 | 741.30 | 722.80 | 741.30 | 741.30 | 2.39% | 1,317 |
| Oct 23, 2025 | 725.20 | 730.32 | 723.88 | 724.00 | 724.00 | -0.77% | 233 |
| Oct 22, 2025 | 735.20 | 735.20 | 729.65 | 729.65 | 729.65 | 0.50% | 58 |
| Oct 21, 2025 | 717.70 | 726.00 | 717.70 | 726.00 | 726.00 | 0.74% | 1,503 |
| Oct 20, 2025 | 717.80 | 720.65 | 713.10 | 720.65 | 720.65 | 1.20% | 24 |
| Oct 17, 2025 | 699.69 | 712.10 | 699.69 | 712.10 | 712.10 | -0.52% | 12,455 |
| Oct 16, 2025 | 722.60 | 724.20 | 715.85 | 715.85 | 715.85 | -1.51% | 30 |
| Oct 15, 2025 | 731.67 | 731.67 | 726.85 | 726.85 | 726.85 | 0.77% | 1 |
| Oct 14, 2025 | 708.20 | 721.30 | 708.20 | 721.30 | 721.30 | 1.21% | 58 |
| Oct 13, 2025 | 709.40 | 715.90 | 709.40 | 712.70 | 712.70 | 0.75% | 208 |
| Oct 10, 2025 | 717.40 | 725.08 | 707.40 | 707.40 | 707.40 | -2.34% | 1,394 |
| Oct 9, 2025 | 714.40 | 726.68 | 714.40 | 724.35 | 724.35 | 1.39% | 40,177 |
| Oct 8, 2025 | 707.90 | 714.45 | 707.90 | 714.45 | 714.45 | 0.80% | 24 |
| Oct 7, 2025 | 719.00 | 719.00 | 708.80 | 708.80 | 708.80 | -0.57% | 435 |
| Oct 6, 2025 | 716.80 | 716.80 | 705.51 | 712.85 | 712.85 | 0.18% | 529 |
| Oct 3, 2025 | 712.80 | 714.12 | 710.58 | 711.55 | 711.55 | 0.45% | 386 |
| Oct 2, 2025 | 707.68 | 711.00 | 706.30 | 708.35 | 708.35 | 0.11% | 2,314 |
| Oct 1, 2025 | 708.70 | 709.00 | 704.80 | 707.55 | 707.55 | -0.20% | 651 |
| Sep 30, 2025 | 719.00 | 719.09 | 708.95 | 708.95 | 708.95 | -1.01% | 573 |
| Sep 29, 2025 | 722.80 | 723.70 | 716.03 | 716.15 | 716.15 | -0.60% | 1,473 |
| Sep 26, 2025 | 717.00 | 721.50 | 717.00 | 720.50 | 720.50 | 0.08% | 7,490 |
| Sep 25, 2025 | 721.80 | 723.20 | 717.74 | 719.95 | 719.95 | -0.33% | 616 |
| Sep 24, 2025 | 726.70 | 726.97 | 722.30 | 722.30 | 722.30 | -0.87% | 9,772 |
| Sep 23, 2025 | 721.50 | 730.94 | 721.50 | 728.65 | 728.65 | 1.02% | 2,151 |
| Sep 22, 2025 | 710.90 | 722.78 | 710.90 | 721.30 | 721.30 | -0.65% | 817 |
| Sep 19, 2025 | 730.10 | 730.10 | 724.00 | 726.00 | 726.00 | 0.01% | 143 |
| Sep 18, 2025 | 726.40 | 730.10 | 723.52 | 725.90 | 725.90 | -0.06% | 240 |
| Sep 17, 2025 | 723.00 | 727.60 | 722.30 | 726.35 | 726.35 | 1.39% | 818 |
| 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 |