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 |