Booking Holdings Inc. (LON:0W2Y)
London
· Delayed Price · Currency is GBP · Price in USD 5,144.90
+69.90 (1.38%)
Dec 5, 2025, 5:14 PM BST
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,000.00 | 5,160.00 | 5,000.00 | 5,155.00 | 5,155.00 | 1.82% | 357 |
| Dec 4, 2025 | 5,049.96 | 5,120.00 | 5,005.00 | 5,063.00 | 5,053.36 | -0.34% | 74 |
| Dec 3, 2025 | 5,150.08 | 5,167.12 | 5,044.94 | 5,080.51 | 5,070.84 | -1.30% | 84 |
| Dec 2, 2025 | 4,889.99 | 5,173.12 | 4,871.03 | 5,147.40 | 5,137.60 | 4.94% | 591 |
| Dec 1, 2025 | 4,900.00 | 4,946.03 | 4,835.57 | 4,904.97 | 4,895.63 | -0.14% | 706 |
| Nov 28, 2025 | 4,896.00 | 4,988.99 | 4,854.42 | 4,911.69 | 4,902.34 | 0.20% | 129 |
| Nov 26, 2025 | 4,922.53 | 4,955.03 | 4,840.17 | 4,901.94 | 4,892.61 | -0.08% | 514 |
| Nov 25, 2025 | 4,835.00 | 4,949.78 | 4,812.00 | 4,905.75 | 4,896.41 | 0.41% | 254 |
| Nov 24, 2025 | 4,740.00 | 4,893.91 | 4,722.01 | 4,885.82 | 4,876.52 | 3.10% | 723 |
| Nov 21, 2025 | 4,590.02 | 4,752.53 | 4,566.90 | 4,739.11 | 4,730.09 | 3.24% | 1,343 |
| Nov 20, 2025 | 4,741.00 | 4,775.00 | 4,573.37 | 4,590.36 | 4,581.62 | -1.90% | 637 |
| Nov 19, 2025 | 4,793.93 | 4,847.49 | 4,661.19 | 4,679.15 | 4,670.24 | -2.51% | 397 |
| Nov 18, 2025 | 4,805.45 | 4,858.20 | 4,755.12 | 4,799.75 | 4,790.61 | -0.78% | 484 |
| Nov 17, 2025 | 5,145.59 | 5,145.59 | 4,830.00 | 4,837.63 | 4,828.42 | -4.38% | 178 |
| Nov 14, 2025 | 5,100.00 | 5,142.90 | 5,017.75 | 5,059.31 | 5,049.68 | -1.93% | 102 |
| Nov 13, 2025 | 5,179.99 | 5,234.32 | 5,121.39 | 5,158.79 | 5,148.97 | 0.13% | 94 |
| Nov 12, 2025 | 5,057.99 | 5,151.88 | 5,007.60 | 5,151.88 | 5,142.07 | 2.21% | 318 |
| Nov 11, 2025 | 4,999.38 | 5,066.00 | 4,905.69 | 5,040.38 | 5,030.78 | 0.89% | 57 |
| Nov 10, 2025 | 4,969.94 | 5,030.97 | 4,915.00 | 4,995.88 | 4,986.37 | 1.54% | 229 |
| Nov 7, 2025 | 4,941.11 | 4,998.74 | 4,889.00 | 4,920.00 | 4,910.63 | 0.85% | 89 |
| Nov 6, 2025 | 4,900.00 | 4,959.54 | 4,855.40 | 4,878.52 | 4,869.23 | -1.56% | 146 |
| Nov 5, 2025 | 5,018.45 | 5,076.99 | 4,890.23 | 4,955.99 | 4,946.55 | -1.17% | 202 |
| Nov 4, 2025 | 5,009.51 | 5,085.00 | 4,962.93 | 5,014.73 | 5,005.18 | 0.37% | 169 |
| Nov 3, 2025 | 5,098.38 | 5,155.92 | 4,985.00 | 4,996.27 | 4,986.76 | -1.45% | 811 |
| Oct 31, 2025 | 5,145.33 | 5,181.00 | 5,031.90 | 5,069.65 | 5,060.00 | -0.76% | 155 |
| Oct 30, 2025 | 5,081.69 | 5,279.76 | 5,000.00 | 5,108.52 | 5,098.79 | 0.49% | 722 |
| Oct 29, 2025 | 5,297.99 | 5,323.00 | 4,934.80 | 5,083.83 | 5,074.15 | -1.86% | 187 |
| Oct 28, 2025 | 5,277.45 | 5,400.00 | 5,166.30 | 5,180.00 | 5,170.14 | -1.41% | 240 |
| Oct 27, 2025 | 5,175.00 | 5,264.45 | 5,143.62 | 5,254.08 | 5,244.08 | 2.05% | 242 |
| Oct 24, 2025 | 5,107.07 | 5,286.00 | 5,082.80 | 5,148.50 | 5,138.70 | -0.07% | 108 |
| Oct 23, 2025 | 5,231.00 | 5,345.50 | 5,091.03 | 5,151.97 | 5,142.16 | -1.57% | 357 |
| Oct 22, 2025 | 5,315.65 | 5,350.00 | 5,223.03 | 5,234.31 | 5,224.34 | -0.37% | 59 |
| Oct 21, 2025 | 5,150.00 | 5,254.01 | 5,024.31 | 5,254.01 | 5,244.01 | 1.68% | 61 |
| Oct 20, 2025 | 5,141.68 | 5,166.99 | 5,069.99 | 5,166.99 | 5,157.15 | 2.34% | 223 |
| Oct 17, 2025 | 4,952.22 | 5,049.00 | 4,901.10 | 5,049.00 | 5,039.39 | 1.82% | 149 |
| Oct 16, 2025 | 5,133.27 | 5,133.27 | 4,958.55 | 4,958.55 | 4,949.11 | -3.74% | 88 |
| Oct 15, 2025 | 5,327.00 | 5,327.00 | 5,136.00 | 5,151.35 | 5,141.54 | -2.64% | 196 |
| Oct 14, 2025 | 5,209.68 | 5,311.17 | 5,170.00 | 5,290.95 | 5,280.88 | 0.78% | 271 |
| Oct 13, 2025 | 5,249.99 | 5,327.93 | 5,138.81 | 5,249.99 | 5,240.00 | 2.03% | 212 |
| Oct 10, 2025 | 5,236.00 | 5,236.00 | 5,145.73 | 5,145.73 | 5,135.93 | -1.38% | 58 |
| Oct 9, 2025 | 5,198.85 | 5,217.91 | 5,015.00 | 5,217.91 | 5,207.97 | 1.50% | 586 |
| Oct 8, 2025 | 5,292.00 | 5,292.00 | 5,134.87 | 5,140.90 | 5,131.11 | -2.27% | 74 |
| Oct 7, 2025 | 5,452.71 | 5,452.71 | 5,200.01 | 5,260.26 | 5,250.24 | -2.79% | 587 |
| Oct 6, 2025 | 5,393.65 | 5,631.00 | 5,275.32 | 5,411.10 | 5,400.80 | -0.17% | 372 |
| Oct 3, 2025 | 5,449.47 | 5,460.09 | 5,354.25 | 5,420.13 | 5,409.81 | 0.88% | 130 |
| Oct 2, 2025 | 5,275.00 | 5,400.00 | 5,275.00 | 5,373.00 | 5,362.77 | 0.45% | 79 |
| Oct 1, 2025 | 5,330.27 | 5,399.00 | 5,261.19 | 5,349.14 | 5,338.95 | -1.00% | 175 |
| Sep 30, 2025 | 5,425.00 | 5,500.00 | 5,350.00 | 5,403.00 | 5,392.71 | -1.69% | 125 |
| Sep 29, 2025 | 5,580.00 | 5,586.24 | 5,458.78 | 5,495.87 | 5,485.41 | -0.81% | 118 |
| Sep 26, 2025 | 5,499.59 | 5,600.00 | 5,499.59 | 5,540.75 | 5,530.20 | 0.65% | 28 |
| Sep 25, 2025 | 5,451.00 | 5,524.80 | 5,451.00 | 5,504.91 | 5,494.43 | 0.79% | 40 |
| Sep 24, 2025 | 5,502.50 | 5,550.00 | 5,430.00 | 5,461.99 | 5,451.59 | -0.48% | 186 |
| Sep 23, 2025 | 5,425.00 | 5,505.00 | 5,424.00 | 5,488.54 | 5,478.09 | 0.20% | 43 |
| Sep 22, 2025 | 5,375.00 | 5,477.35 | 5,375.00 | 5,477.35 | 5,466.92 | 0.75% | 71 |
| Sep 19, 2025 | 5,400.00 | 5,494.35 | 5,400.00 | 5,436.44 | 5,426.09 | 0.07% | 134 |
| Sep 18, 2025 | 5,543.00 | 5,584.99 | 5,432.60 | 5,432.60 | 5,422.26 | -1.60% | 52 |
| Sep 17, 2025 | 5,537.29 | 5,537.29 | 5,457.27 | 5,521.00 | 5,510.49 | 0.80% | 31 |
| Sep 16, 2025 | 5,573.00 | 5,576.58 | 5,430.00 | 5,477.33 | 5,466.90 | -0.87% | 108 |
| Sep 15, 2025 | 5,500.00 | 5,551.79 | 5,420.00 | 5,525.46 | 5,514.94 | 1.05% | 86 |
| Sep 12, 2025 | 5,357.40 | 5,575.79 | 5,357.40 | 5,467.87 | 5,457.46 | -1.39% | 234 |
| Sep 11, 2025 | 5,549.00 | 5,549.00 | 5,410.00 | 5,545.00 | 5,534.44 | 1.63% | 89 |
| Sep 10, 2025 | 5,500.11 | 5,559.14 | 5,378.64 | 5,456.11 | 5,445.72 | -2.18% | 99 |
| Sep 9, 2025 | 5,638.50 | 5,638.50 | 5,510.16 | 5,577.78 | 5,567.16 | 0.11% | 27 |
| Sep 8, 2025 | 5,522.50 | 5,638.00 | 5,508.00 | 5,571.73 | 5,561.12 | 2.08% | 87 |
| Sep 5, 2025 | 5,594.07 | 5,651.55 | 5,458.00 | 5,458.00 | 5,447.61 | -1.97% | 34 |
| Sep 4, 2025 | 5,617.00 | 5,617.00 | 5,450.00 | 5,567.85 | 5,547.67 | 1.34% | 44 |
| Sep 3, 2025 | 5,590.88 | 5,590.88 | 5,450.00 | 5,493.99 | 5,474.07 | -0.29% | 103 |
| Sep 2, 2025 | 5,559.32 | 5,600.00 | 5,465.00 | 5,510.00 | 5,490.03 | -1.90% | 78 |
| Aug 29, 2025 | 5,690.00 | 5,690.00 | 5,590.00 | 5,616.51 | 5,596.15 | -0.75% | 14 |
| Aug 28, 2025 | 5,618.00 | 5,674.00 | 5,605.00 | 5,659.03 | 5,638.52 | 0.68% | 386 |
| Aug 27, 2025 | 5,676.19 | 5,703.08 | 5,605.12 | 5,621.04 | 5,600.66 | -1.19% | 166 |
| Aug 26, 2025 | 5,678.00 | 5,733.85 | 5,643.59 | 5,688.91 | 5,668.29 | -1.29% | 112 |
| Aug 25, 2025 | 5,665.00 | 5,775.00 | 5,665.00 | 5,763.17 | 5,742.28 | 1.34% | 21 |
| Aug 22, 2025 | 5,735.00 | 5,791.00 | 5,645.04 | 5,686.85 | 5,666.23 | 0.37% | 124 |
| Aug 21, 2025 | 5,660.00 | 5,669.35 | 5,582.61 | 5,665.82 | 5,645.28 | 0.89% | 32 |
| Aug 20, 2025 | 5,570.00 | 5,648.13 | 5,570.00 | 5,615.83 | 5,595.47 | 0.32% | 52 |
| Aug 19, 2025 | 5,529.10 | 5,597.86 | 5,450.00 | 5,597.86 | 5,577.57 | 1.32% | 82 |
| Aug 18, 2025 | 5,523.80 | 5,524.99 | 5,428.14 | 5,524.99 | 5,504.96 | 0.72% | 49 |
| Aug 15, 2025 | 5,497.89 | 5,518.31 | 5,375.00 | 5,485.36 | 5,465.48 | -0.02% | 39 |
| Aug 14, 2025 | 5,442.50 | 5,510.77 | 5,405.00 | 5,486.28 | 5,466.39 | 0.91% | 44 |
| Aug 13, 2025 | 5,514.03 | 5,514.03 | 5,375.00 | 5,436.80 | 5,417.09 | -0.50% | 139 |
| Aug 12, 2025 | 5,414.00 | 5,463.95 | 5,364.23 | 5,463.95 | 5,444.14 | 1.59% | 220 |
| Aug 11, 2025 | 5,431.83 | 5,431.83 | 5,346.78 | 5,378.48 | 5,358.98 | -0.06% | 37 |
| Aug 8, 2025 | 5,531.34 | 5,531.34 | 5,354.08 | 5,381.57 | 5,362.06 | -0.94% | 151 |
| Aug 7, 2025 | 5,540.00 | 5,590.00 | 5,432.60 | 5,432.60 | 5,412.91 | -0.96% | 181 |
| Aug 6, 2025 | 5,520.00 | 5,520.00 | 5,421.91 | 5,485.19 | 5,465.31 | 0.71% | 53 |
| Aug 5, 2025 | 5,575.00 | 5,575.00 | 5,408.25 | 5,446.34 | 5,426.60 | -0.41% | 51 |
| Aug 4, 2025 | 5,402.87 | 5,468.54 | 5,302.00 | 5,468.54 | 5,448.72 | 1.84% | 215 |
| Aug 1, 2025 | 5,438.37 | 5,530.00 | 5,330.66 | 5,369.56 | 5,350.10 | -2.78% | 66 |
| Jul 31, 2025 | 5,670.00 | 5,674.70 | 5,520.00 | 5,523.12 | 5,503.10 | -2.05% | 63 |
| Jul 30, 2025 | 5,470.01 | 5,695.00 | 5,420.00 | 5,638.67 | 5,618.23 | 0.33% | 329 |
| Jul 29, 2025 | 5,700.00 | 5,700.00 | 5,582.48 | 5,620.00 | 5,599.63 | 0.04% | 46 |
| Jul 28, 2025 | 5,675.00 | 5,675.00 | 5,583.29 | 5,617.82 | 5,597.46 | -0.35% | 118 |
| Jul 25, 2025 | 5,655.00 | 5,690.00 | 5,627.17 | 5,637.82 | 5,617.38 | -1.42% | 43 |
| Jul 24, 2025 | 5,723.34 | 5,775.00 | 5,682.00 | 5,719.10 | 5,698.37 | -0.41% | 105 |
| Jul 23, 2025 | 5,765.93 | 5,774.65 | 5,684.00 | 5,742.67 | 5,721.85 | -0.09% | 679 |
| Jul 22, 2025 | 5,748.93 | 5,748.93 | 5,687.38 | 5,747.91 | 5,727.07 | 0.79% | 195 |
| Jul 21, 2025 | 5,690.19 | 5,733.00 | 5,665.00 | 5,703.12 | 5,682.45 | 0.20% | 85 |
| Jul 18, 2025 | 5,555.56 | 5,749.59 | 5,555.56 | 5,691.84 | 5,671.21 | -0.11% | 48 |
| Jul 17, 2025 | 5,660.00 | 5,698.00 | 5,645.00 | 5,698.00 | 5,677.34 | 1.10% | 66 |