Trip.com Group Limited (LON:0I50)
London
· Delayed Price · Currency is GBP · Price in USD 71.97
+0.92 (1.29%)
At close: Dec 5, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.41 | 71.69 | 70.41 | 71.62 | 71.62 | 0.81% | 17,671 |
| Dec 4, 2025 | 71.15 | 71.48 | 70.98 | 71.05 | 71.05 | 0.97% | 5,143 |
| Dec 3, 2025 | 68.93 | 70.36 | 68.87 | 70.36 | 70.36 | 0.56% | 30,887 |
| Dec 2, 2025 | 71.00 | 71.00 | 69.82 | 69.97 | 69.97 | -0.71% | 18,794 |
| Dec 1, 2025 | 69.95 | 70.55 | 69.66 | 70.47 | 70.47 | 0.72% | 12,140 |
| Nov 28, 2025 | 69.47 | 70.06 | 69.27 | 69.97 | 69.97 | -0.05% | 310 |
| Nov 26, 2025 | 69.90 | 70.14 | 69.73 | 70.00 | 70.00 | -1.10% | 2,715 |
| Nov 25, 2025 | 70.65 | 70.86 | 70.04 | 70.78 | 70.78 | 0.98% | 2,590 |
| Nov 24, 2025 | 70.38 | 70.75 | 69.58 | 70.09 | 70.09 | 0.83% | 3,102 |
| Nov 21, 2025 | 68.65 | 69.52 | 68.65 | 69.51 | 69.51 | -0.56% | 797 |
| Nov 20, 2025 | 71.34 | 71.44 | 69.87 | 69.91 | 69.91 | -3.51% | 2,473 |
| Nov 19, 2025 | 73.40 | 73.44 | 72.27 | 72.45 | 72.45 | -0.51% | 692 |
| Nov 18, 2025 | 73.50 | 73.50 | 70.45 | 72.82 | 72.82 | 2.41% | 3,520 |
| Nov 17, 2025 | 72.10 | 72.43 | 71.11 | 71.11 | 71.11 | -1.54% | 6,403 |
| Nov 14, 2025 | 74.00 | 74.00 | 72.15 | 72.22 | 72.22 | -3.48% | 766 |
| Nov 13, 2025 | 74.50 | 75.45 | 74.12 | 74.82 | 74.82 | 0.89% | 856 |
| Nov 12, 2025 | 73.84 | 74.50 | 73.38 | 74.16 | 74.16 | 0.04% | 67 |
| Nov 11, 2025 | 73.44 | 74.21 | 70.99 | 74.13 | 74.13 | 0.55% | 482 |
| Nov 10, 2025 | 70.63 | 73.80 | 70.63 | 73.72 | 73.72 | 5.92% | 608 |
| Nov 7, 2025 | 69.84 | 69.84 | 69.24 | 69.60 | 69.60 | -1.02% | 703 |
| Nov 6, 2025 | 71.23 | 71.23 | 69.71 | 70.32 | 70.32 | -0.47% | 1,187 |
| Nov 5, 2025 | 69.87 | 70.65 | 69.50 | 70.65 | 70.65 | 1.15% | 737 |
| Nov 4, 2025 | 70.77 | 71.11 | 69.76 | 69.85 | 69.85 | -2.12% | 8,654 |
| Nov 3, 2025 | 71.06 | 71.36 | 70.65 | 71.36 | 71.36 | 1.16% | 5,648 |
| Oct 31, 2025 | 70.02 | 70.54 | 69.79 | 70.54 | 70.54 | -0.25% | 345 |
| Oct 30, 2025 | 71.50 | 71.50 | 70.59 | 70.72 | 70.72 | -2.56% | 42,549 |
| Oct 29, 2025 | 72.08 | 73.31 | 71.54 | 72.58 | 72.58 | 0.07% | 3,704 |
| Oct 28, 2025 | 73.65 | 73.65 | 72.18 | 72.53 | 72.53 | -1.61% | 441 |
| Oct 27, 2025 | 73.80 | 74.24 | 73.18 | 73.72 | 73.72 | 1.18% | 648 |
| Oct 24, 2025 | 71.00 | 73.15 | 71.00 | 72.86 | 72.86 | 2.23% | 5,009 |
| Oct 23, 2025 | 70.72 | 71.60 | 70.40 | 71.27 | 71.27 | 0.56% | 1,776 |
| Oct 22, 2025 | 70.39 | 71.54 | 70.39 | 70.87 | 70.87 | -0.74% | 330 |
| Oct 21, 2025 | 71.14 | 71.61 | 70.90 | 71.40 | 71.40 | -0.45% | 550 |
| Oct 20, 2025 | 70.77 | 71.74 | 70.60 | 71.72 | 71.72 | 2.12% | 4,460 |
| Oct 17, 2025 | 68.87 | 70.28 | 68.87 | 70.23 | 70.23 | -0.21% | 800 |
| Oct 16, 2025 | 70.48 | 70.75 | 69.81 | 70.38 | 70.38 | 0.91% | 1,274 |
| Oct 15, 2025 | 69.47 | 70.88 | 69.30 | 69.75 | 69.75 | -0.44% | 1,907 |
| Oct 14, 2025 | 69.28 | 70.20 | 68.49 | 70.06 | 70.06 | -1.21% | 1,960 |
| Oct 13, 2025 | 69.82 | 72.13 | 69.81 | 70.91 | 70.91 | 0.52% | 350 |
| Oct 10, 2025 | 72.38 | 74.62 | 70.44 | 70.55 | 70.55 | -0.73% | 3,291 |
| Oct 9, 2025 | 72.38 | 72.60 | 70.55 | 71.07 | 71.07 | 0.06% | 4,929 |
| Oct 8, 2025 | 71.47 | 71.50 | 70.62 | 71.02 | 71.02 | -0.58% | 1,535 |
| Oct 7, 2025 | 71.94 | 72.01 | 71.03 | 71.43 | 71.43 | -0.44% | 571 |
| Oct 6, 2025 | 73.01 | 73.01 | 71.55 | 71.75 | 71.75 | -2.00% | 2,216 |
| Oct 3, 2025 | 73.80 | 74.07 | 73.21 | 73.21 | 73.21 | -2.07% | 1,130 |
| Oct 2, 2025 | 75.00 | 75.11 | 74.21 | 74.76 | 74.76 | -0.02% | 757 |
| Oct 1, 2025 | 75.20 | 75.58 | 74.56 | 74.77 | 74.77 | -0.75% | 4,788 |
| Sep 30, 2025 | 76.28 | 77.30 | 75.14 | 75.34 | 75.34 | -1.32% | 662 |
| Sep 29, 2025 | 77.61 | 77.88 | 76.34 | 76.34 | 76.34 | 0.91% | 410 |
| Sep 26, 2025 | 75.18 | 76.04 | 74.72 | 75.65 | 75.65 | 0.11% | 2,637 |
| Sep 25, 2025 | 76.80 | 76.80 | 75.54 | 75.57 | 75.57 | -1.83% | 4,253 |
| Sep 24, 2025 | 77.18 | 77.91 | 76.98 | 76.98 | 76.98 | 0.03% | 792 |
| Sep 23, 2025 | 77.09 | 77.60 | 76.69 | 76.95 | 76.95 | -0.98% | 1,535 |
| Sep 22, 2025 | 76.70 | 78.19 | 76.70 | 77.71 | 77.71 | -0.86% | 588 |
| Sep 19, 2025 | 78.21 | 78.49 | 77.42 | 78.38 | 78.38 | -0.23% | 894 |
| Sep 18, 2025 | 77.10 | 78.58 | 76.91 | 78.56 | 78.56 | 2.76% | 1,264 |
| Sep 17, 2025 | 77.45 | 77.79 | 76.26 | 76.45 | 76.45 | -0.38% | 2,643 |
| Sep 16, 2025 | 74.12 | 76.86 | 74.12 | 76.74 | 76.74 | 3.02% | 10,820 |
| Sep 15, 2025 | 73.42 | 74.73 | 73.42 | 74.49 | 74.49 | 0.62% | 3,135 |
| Sep 12, 2025 | 74.54 | 74.58 | 73.64 | 74.03 | 74.03 | -0.20% | 231 |
| Sep 11, 2025 | 74.00 | 74.39 | 73.50 | 74.18 | 74.18 | 2.38% | 3,871 |
| Sep 10, 2025 | 72.90 | 73.08 | 71.78 | 72.45 | 72.45 | 0.04% | 513 |
| Sep 9, 2025 | 71.95 | 72.44 | 71.85 | 72.42 | 72.42 | -0.06% | 816 |
| Sep 8, 2025 | 72.88 | 73.10 | 72.02 | 72.46 | 72.46 | -0.83% | 1,829 |
| Sep 5, 2025 | 73.66 | 73.66 | 72.63 | 73.07 | 73.07 | 1.09% | 333 |
| Sep 4, 2025 | 72.00 | 72.36 | 70.92 | 72.28 | 72.28 | 1.26% | 652 |
| Sep 3, 2025 | 71.20 | 71.38 | 70.72 | 71.38 | 71.38 | -0.14% | 1,194 |
| Sep 2, 2025 | 72.80 | 72.80 | 70.87 | 71.48 | 71.48 | -2.91% | 1,834 |
| Aug 29, 2025 | 74.99 | 75.78 | 73.56 | 73.63 | 73.63 | -2.09% | 2,493 |
| Aug 28, 2025 | 70.10 | 75.20 | 68.01 | 75.20 | 75.20 | 15.59% | 23,150 |
| Aug 27, 2025 | 66.85 | 66.95 | 64.09 | 65.06 | 65.06 | 0.24% | 7,759 |
| Aug 26, 2025 | 66.20 | 66.20 | 64.88 | 64.90 | 64.90 | -1.99% | 208 |
| Aug 25, 2025 | 65.10 | 66.49 | 65.10 | 66.22 | 66.22 | 2.64% | 1,888 |
| Aug 22, 2025 | 64.00 | 64.52 | 64.00 | 64.52 | 64.52 | 1.40% | 1,365 |
| Aug 21, 2025 | 63.20 | 64.12 | 63.20 | 63.63 | 63.63 | 1.10% | 916 |
| Aug 20, 2025 | 63.52 | 63.70 | 62.73 | 62.94 | 62.94 | -2.80% | 932 |
| Aug 19, 2025 | 64.10 | 64.76 | 64.10 | 64.75 | 64.75 | 3.17% | 5,162 |
| Aug 18, 2025 | 64.00 | 64.00 | 62.76 | 62.76 | 62.76 | 1.26% | 1,438 |
| Aug 15, 2025 | 61.85 | 62.78 | 61.85 | 61.98 | 61.98 | 2.38% | 574 |
| Aug 14, 2025 | 61.65 | 62.03 | 60.31 | 60.54 | 60.54 | -2.07% | 1,249 |
| Aug 13, 2025 | 60.90 | 62.20 | 60.81 | 61.82 | 61.82 | 3.85% | 967 |
| Aug 12, 2025 | 60.32 | 60.32 | 59.46 | 59.53 | 59.53 | -0.10% | 1,932 |
| Aug 11, 2025 | 60.00 | 60.16 | 59.59 | 59.59 | 59.59 | 1.40% | 778 |
| Aug 8, 2025 | 61.46 | 61.48 | 58.60 | 58.77 | 58.77 | -4.98% | 4,061 |
| Aug 7, 2025 | 62.58 | 63.10 | 61.85 | 61.85 | 61.85 | 0.06% | 246 |
| Aug 6, 2025 | 61.23 | 62.00 | 61.23 | 61.81 | 61.81 | 0.51% | 2,047 |
| Aug 5, 2025 | 61.81 | 62.12 | 61.49 | 61.50 | 61.50 | -1.01% | 3,605 |
| Aug 4, 2025 | 61.78 | 62.21 | 61.66 | 62.13 | 62.13 | 2.88% | 154 |
| Aug 1, 2025 | 61.97 | 61.97 | 60.00 | 60.39 | 60.39 | -3.00% | 951 |
| Jul 31, 2025 | 62.14 | 62.52 | 61.66 | 62.25 | 62.25 | 0.08% | 171 |
| Jul 30, 2025 | 62.81 | 63.03 | 62.20 | 62.20 | 62.20 | -1.42% | 375 |
| Jul 29, 2025 | 63.56 | 63.64 | 63.08 | 63.09 | 63.09 | -0.47% | 2,883 |
| Jul 28, 2025 | 63.73 | 64.08 | 63.26 | 63.39 | 63.39 | -1.43% | 684 |
| Jul 25, 2025 | 64.33 | 64.57 | 63.86 | 64.31 | 64.31 | -0.22% | 117 |
| Jul 24, 2025 | 64.19 | 64.89 | 64.19 | 64.45 | 64.45 | -0.70% | 1,850 |
| Jul 23, 2025 | 64.11 | 65.15 | 63.70 | 64.91 | 64.91 | 2.27% | 1,763 |
| Jul 22, 2025 | 63.00 | 63.70 | 62.43 | 63.47 | 63.47 | -0.10% | 132 |
| Jul 21, 2025 | 63.35 | 64.18 | 63.35 | 63.53 | 63.53 | -0.24% | 2,158 |
| Jul 18, 2025 | 63.23 | 63.86 | 62.91 | 63.68 | 63.68 | 1.33% | 1,576 |
| Jul 17, 2025 | 63.07 | 63.12 | 62.44 | 62.84 | 62.84 | -0.86% | 9,195 |