Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trip.com Group (0I50) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Jan 2026 (Fri) 61.42 61.42 61.42 61.42 23,282
15th Jan 2026 (Thu) 61.42 61.42 61.42 61.42 34,189
14th Jan 2026 (Wed) 72.82 72.82 72.82 72.82 263,333
13th Jan 2026 (Tue) 72.82 72.82 72.82 72.82 1,110
12th Jan 2026 (Mon) 72.82 72.82 72.82 72.82 2,820
9th Jan 2026 (Fri) 72.82 72.82 72.82 72.82 195
8th Jan 2026 (Thu) 72.82 72.82 72.82 72.82 289
7th Jan 2026 (Wed) 72.82 72.82 72.82 72.82 103
6th Jan 2026 (Tue) 72.82 72.82 72.82 72.82 742
5th Jan 2026 (Mon) 72.82 72.82 72.82 72.82 10,662
2nd Jan 2026 (Fri) 72.82 72.82 72.82 72.82 870
1st Jan 2026 (Thu) 72.82 72.82 72.82 72.82 0
31st Dec 2025 (Wed) 72.82 72.82 72.82 72.82 122
30th Dec 2025 (Tue) 72.82 72.82 72.82 72.82 486
29th Dec 2025 (Mon) 72.82 72.82 72.82 72.82 1,514
26th Dec 2025 (Fri) 72.82 72.82 72.82 72.82 0
25th Dec 2025 (Thu) 72.82 72.82 72.82 72.82 0
24th Dec 2025 (Wed) 72.82 72.82 72.82 72.82 122
23rd Dec 2025 (Tue) 72.82 72.82 72.82 72.82 2,422
22nd Dec 2025 (Mon) 72.3223 72.3223 72.3223 72.3223 214
19th Dec 2025 (Fri) 72.3223 72.3223 72.3223 72.3223 14,494
18th Dec 2025 (Thu) 72.3223 72.3223 72.3223 72.3223 2,530
17th Dec 2025 (Wed) 69.13527 69.13527 69.13527 69.13527 17,762
16th Dec 2025 (Tue) 69.13527 69.13527 69.13527 69.13527 587
15th Dec 2025 (Mon) 69.13527 69.13527 69.13527 69.13527 138
12th Dec 2025 (Fri) 69.13527 69.13527 69.13527 69.13527 18,866
11th Dec 2025 (Thu) 69.13527 69.13527 69.13527 69.13527 14,396
10th Dec 2025 (Wed) 69.13527 69.13527 69.13527 69.13527 7,346
9th Dec 2025 (Tue) 69.13527 69.13527 69.13527 69.13527 4,670
8th Dec 2025 (Mon) 69.13527 69.13527 69.13527 69.13527 12,116
5th Dec 2025 (Fri) 69.13527 69.13527 69.13527 69.13527 22,737
4th Dec 2025 (Thu) 69.13527 69.13527 69.13527 69.13527 5,143
3rd Dec 2025 (Wed) 69.13527 69.13527 69.13527 69.13527 30,877
2nd Dec 2025 (Tue) 69.13527 69.13527 69.13527 69.13527 18,779
1st Dec 2025 (Mon) 69.13527 69.13527 69.13527 69.13527 12,073
28th Nov 2025 (Fri) 69.13527 69.13527 69.13527 69.13527 294
27th Nov 2025 (Thu) 69.13527 69.13527 69.13527 69.13527 0
26th Nov 2025 (Wed) 69.13527 69.13527 69.13527 69.13527 2,695
25th Nov 2025 (Tue) 69.13527 69.13527 69.13527 69.13527 2,567
24th Nov 2025 (Mon) 69.13527 69.13527 69.13527 69.13527 3,077
21st Nov 2025 (Fri) 69.13527 69.13527 69.13527 69.13527 773
20th Nov 2025 (Thu) 73.3757 73.3757 73.3757 73.3757 2,448
19th Nov 2025 (Wed) 73.3757 73.3757 73.3757 73.3757 663
18th Nov 2025 (Tue) 73.3757 73.3757 73.3757 73.3757 3,492
17th Nov 2025 (Mon) 73.3757 73.3757 73.3757 73.3757 6,375
FTSE 100 Latest
Value10,235.29
Change-3.65