Singapore markets close in 6 hours 33 minutes

Tripadvisor, Inc. (0QZS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.84-0.57 (-3.10%)
At close: 07:08PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202418.4018.5518.0718.0718.075,357
22 May 202418.1018.4418.0518.4118.41948
21 May 202418.4418.5618.1718.2718.2716,757
20 May 202418.1518.3418.0318.1018.105,184
17 May 202418.6118.6718.0918.0918.099,085
16 May 202418.7918.9018.6718.6718.672,418
15 May 202419.3419.3418.8318.9218.928,137
14 May 202418.7419.0318.5419.0319.0310,706
13 May 202418.2018.7418.0418.6818.6824,287
10 May 202417.8518.3217.6417.9617.9621,584
09 May 202418.0118.3417.5417.9917.9933,071
08 May 202421.5021.7415.8918.1918.19145,177
07 May 202425.3125.8925.3125.4525.452,963
03 May 202426.4326.6925.3925.7125.711,535
02 May 202426.5126.6626.1726.4026.40487
01 May 202426.2426.4326.1726.4326.43433
30 Apr 202426.6027.0426.6026.7226.72824
29 Apr 202427.3027.5326.8927.0227.02179
26 Apr 202426.3227.1926.3227.1927.19123
25 Apr 202425.6726.3625.6726.3626.36178
24 Apr 202426.2526.3025.7725.8525.855,017
23 Apr 202425.5726.1125.5726.0926.09258
22 Apr 202425.2125.3625.0325.3625.36898
19 Apr 202425.2425.4224.9825.0225.021,801
18 Apr 202425.4825.8925.4025.6225.62315
17 Apr 202425.5025.7925.4325.4425.441,476
16 Apr 202425.3025.4925.1925.3825.382,448
15 Apr 202426.7926.9125.5425.5425.5411,562
12 Apr 202426.6926.8526.5326.5526.55466
11 Apr 202426.4227.0526.3626.9126.911,582
10 Apr 202426.3626.8726.3426.5426.541,041
09 Apr 202427.0927.0926.5926.8226.821,291
08 Apr 202427.3927.3927.0727.2127.21445
05 Apr 202427.0427.4627.0427.2927.291,308
04 Apr 202427.8028.1027.5927.5927.593,768
03 Apr 202427.4827.8227.4327.6327.63370
02 Apr 202427.0227.8126.5027.6427.6417,667
28 Mar 202427.8427.8527.4527.8527.852,494
27 Mar 202428.0728.3327.5527.8227.827,187
26 Mar 202428.3928.4728.2528.2928.29640
25 Mar 202428.5028.5928.2328.2628.26581
22 Mar 202428.1828.6827.9328.4828.482,193
21 Mar 202428.2628.4927.9128.4828.483,609
20 Mar 202427.6828.4227.5328.1528.1514,177
19 Mar 202427.5027.7627.1527.7227.721,324
18 Mar 202427.5327.9727.4027.9727.974,313
15 Mar 202426.7427.2926.6327.2427.242,418
14 Mar 202426.8326.9826.5626.9826.98869
13 Mar 202426.4827.0826.3726.7626.763,736
12 Mar 202426.5826.7726.4126.6826.681,584
11 Mar 202426.4027.0126.3526.7726.778,891
08 Mar 202426.4726.6726.1626.1626.162,745
07 Mar 202426.7126.7826.4126.7126.71243
06 Mar 202426.7028.0926.5026.7426.7411,679
05 Mar 202426.7426.8926.3826.8926.892,856
04 Mar 202427.3428.0427.1327.4327.4317,819
01 Mar 202426.9727.1726.8727.1427.141,037
29 Feb 202426.9827.3526.7326.8026.804,690
28 Feb 202426.9427.0226.6326.8826.888,898
27 Feb 202427.2827.3826.9727.0927.093,712
26 Feb 202427.3127.7726.9827.3827.387,854
23 Feb 202426.9027.4226.6827.3227.321,789
22 Feb 202426.4027.0726.4027.0527.051,908
21 Feb 202426.6026.9226.4826.6626.66319
20 Feb 202426.2827.1626.2827.1627.163,241
19 Feb 2024------
16 Feb 202426.8727.3726.4126.8826.885,559
15 Feb 202427.0128.1226.1428.0928.0926,379
14 Feb 202425.6425.7025.0825.4625.464,850
13 Feb 202424.6926.6724.6525.3125.3148,051
12 Feb 202422.1422.8221.8622.7822.784,596
09 Feb 202421.9622.1021.3921.8121.811,836
08 Feb 202421.6322.2821.6322.2822.281,372
07 Feb 202421.6521.9721.3621.9721.971,059
06 Feb 202421.5221.7221.2521.7021.703,468
05 Feb 202421.7421.7721.4021.6121.611,521
02 Feb 202421.9522.0421.6921.9021.90240
01 Feb 202421.7121.8221.4621.4621.46467
31 Jan 202421.9022.1821.5522.0522.05850
30 Jan 202422.1022.4621.9722.0922.095,239
29 Jan 202421.8222.0421.7021.9721.971,462
26 Jan 202421.6021.9121.6021.7421.741,410
25 Jan 202421.3921.5821.2521.5721.57549
24 Jan 202421.5421.5721.2321.2521.25525
23 Jan 202421.5021.9121.3521.4921.495,466
22 Jan 202421.4821.5021.1121.1321.136,554
19 Jan 202420.5020.8520.2320.8320.832,130
18 Jan 202420.1020.4219.9220.1320.136,007
17 Jan 202419.2219.7719.1619.6419.643,037
16 Jan 202419.2919.5819.2319.4819.483,648
15 Jan 2024------
12 Jan 202419.9919.9919.5719.7019.70681
11 Jan 202420.1620.2519.6019.8919.89764
10 Jan 202419.7920.7619.7920.6120.619,839
09 Jan 202420.9121.0520.1720.2520.252,190
08 Jan 202420.9520.9520.7420.8820.88223
05 Jan 202421.2421.5421.1421.1821.185,186
04 Jan 202420.2121.0020.2120.9020.90907
03 Jan 202420.7620.8920.5320.5720.572,460
02 Jan 202421.2521.4420.9020.9020.9010,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...