HANetf ICAV - US Global Investors Travel UCITS ETF (LON:TRIP)
London · Delayed Price · Currency is GBP · Price in GBX 760.50
-0.20 (-0.03%)
Sep 23, 2026, 12:44 PM GMT
LON:TRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 758.99 | 760.60 | 758.99 | 760.60 | - | -0.01% | 3,214 |
| Sep 22, 2026 | 757.70 | 774.50 | 761.80 | 760.70 | 760.70 | 1.02% | 39,402 |
| Sep 21, 2026 | 748.60 | 753.37 | 746.90 | 753.00 | 753.00 | 1.09% | 3,226 |
| Sep 18, 2026 | 749.60 | 750.30 | 743.20 | 744.90 | 744.90 | -1.12% | 746 |
| Sep 17, 2026 | 752.50 | 753.30 | 747.30 | 753.30 | 753.30 | 1.37% | 978 |
| Sep 16, 2026 | 740.10 | 746.10 | 738.75 | 743.10 | 743.10 | 1.09% | 241 |
| Sep 15, 2026 | 745.30 | 735.50 | 735.50 | 735.10 | 735.10 | -1.66% | 531 |
| Sep 14, 2026 | 744.50 | 747.50 | 739.60 | 747.50 | 747.50 | 0.11% | 121 |
| Sep 11, 2026 | 745.10 | 747.60 | 741.70 | 746.65 | 746.65 | -0.17% | 8,443 |
| Sep 10, 2026 | 746.20 | 747.90 | 741.30 | 747.90 | 747.90 | 0.38% | 1,450 |
| Sep 9, 2026 | 746.95 | 751.00 | 744.00 | 745.10 | 745.10 | -1.99% | 1,539 |
| Sep 8, 2026 | 760.50 | 761.50 | 751.00 | 760.20 | 760.20 | -0.63% | 342 |
| Sep 7, 2026 | 764.90 | 766.00 | 760.09 | 765.00 | 765.00 | -0.22% | 3,576 |
| Sep 4, 2026 | 766.00 | 768.71 | 764.70 | 766.65 | 766.65 | 0.51% | 1,018 |
| Sep 3, 2026 | 758.40 | 766.60 | 758.29 | 762.75 | 762.75 | 0.01% | 1,073 |
| Sep 2, 2026 | 758.00 | 765.50 | 758.00 | 762.65 | 762.65 | 0.55% | 2,836 |
| Sep 1, 2026 | 762.10 | 768.70 | 761.80 | 758.50 | 758.50 | -3.42% | 3,062 |
| Aug 28, 2026 | 779.80 | 788.09 | 779.80 | 785.35 | 785.35 | -0.20% | 391 |
| Aug 27, 2026 | 796.20 | 796.20 | 789.90 | 786.90 | 786.90 | -0.56% | 48 |
| Aug 26, 2026 | 797.90 | 800.51 | 791.30 | 791.30 | 791.30 | -0.03% | 1,017 |
| Aug 25, 2026 | 791.70 | 796.68 | 787.50 | 791.50 | 791.50 | 0.58% | 1,717 |
| Aug 24, 2026 | 783.20 | 786.90 | 783.00 | 786.90 | 786.90 | 0.56% | 1,214 |
| Aug 21, 2026 | 785.00 | 785.10 | 778.00 | 782.50 | 782.50 | -0.43% | 1,093 |
| Aug 20, 2026 | 794.50 | 794.50 | 775.80 | 785.90 | 785.90 | -1.72% | 769 |
| Aug 19, 2026 | 800.50 | 799.60 | 798.50 | 799.65 | 799.65 | -0.49% | 38 |
| Aug 18, 2026 | 799.10 | 804.60 | 801.50 | 803.60 | 803.60 | -0.80% | 80 |
| Aug 17, 2026 | 821.80 | 821.80 | 806.30 | 810.10 | 810.10 | -1.12% | 984 |
| Aug 14, 2026 | 820.80 | 827.70 | 820.80 | 819.25 | 819.25 | -0.17% | 16 |
| Aug 13, 2026 | 827.00 | 828.50 | 821.58 | 820.65 | 820.65 | 0.58% | 47 |
| Aug 12, 2026 | 820.70 | 821.50 | 815.04 | 815.90 | 815.90 | -0.21% | 70 |
| Aug 11, 2026 | 813.80 | 820.40 | 811.76 | 817.60 | 817.60 | 0.66% | 2,569 |
| Aug 10, 2026 | 831.40 | 831.40 | 812.20 | 812.20 | 812.20 | -1.89% | 1,796 |
| Aug 7, 2026 | 829.60 | 831.10 | 822.60 | 827.85 | 827.85 | 0.25% | 1,767 |
| Aug 6, 2026 | 838.20 | 838.90 | 825.80 | 825.80 | 825.80 | -1.07% | 644 |
| Aug 5, 2026 | 833.00 | 839.20 | 828.00 | 834.75 | 834.75 | 1.63% | 16,564 |
| Aug 4, 2026 | 818.20 | 822.80 | 813.73 | 821.40 | 821.40 | 0.64% | 3,524 |
| Aug 3, 2026 | 813.00 | 817.40 | 813.00 | 816.20 | 816.20 | 1.99% | 4,551 |
| Jul 31, 2026 | 805.73 | 815.10 | 800.43 | 800.30 | 800.30 | -0.74% | 2,010 |
| Jul 30, 2026 | 812.70 | 815.80 | 809.70 | 806.30 | 806.30 | -1.33% | 1,218 |
| Jul 29, 2026 | 829.50 | 829.50 | 814.70 | 817.20 | 817.20 | 0.38% | 564 |
| Jul 28, 2026 | 804.90 | 815.30 | 800.80 | 814.10 | 814.10 | 1.97% | 1,611 |
| Jul 27, 2026 | 796.70 | 800.96 | 792.54 | 798.40 | 798.40 | 1.71% | 3,547 |
| Jul 24, 2026 | 768.60 | 785.45 | 764.70 | 784.95 | 784.95 | 3.57% | 5,639 |
| Jul 23, 2026 | 777.00 | 774.80 | 755.40 | 757.90 | 757.90 | -2.24% | 3,659 |
| Jul 22, 2026 | 776.30 | 781.60 | 771.10 | 775.30 | 775.30 | -0.86% | 5,393 |
| Jul 21, 2026 | 782.40 | 785.90 | 778.60 | 782.00 | 782.00 | 0.15% | 5,505 |
| Jul 20, 2026 | 777.80 | 784.30 | 772.62 | 780.80 | 780.80 | 0.46% | 2,804 |
| Jul 17, 2026 | 788.40 | 783.00 | 777.20 | 777.20 | 777.20 | -1.60% | 10,519 |
| Jul 16, 2026 | 786.90 | 790.49 | 785.30 | 789.80 | 789.80 | -0.68% | 340 |
| Jul 15, 2026 | 787.40 | 795.20 | 781.90 | 795.20 | 795.20 | 0.49% | 723 |