HANetf ICAV - US Global Investors Travel UCITS ETF (LON:TRIP)
London · Delayed Price · Currency is GBP · Price in GBX 741.30
+17.30 (2.39%)
Oct 24, 2025, 4:35 PM BST
LON:TRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |