Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,944.54 +795.66 (+1.26%) CMC Crypto 200
1,375.16 +62.53 (+4.75%)
Tripadvisor, Inc. (0QZS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:59PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.24 | 25.42 | 24.98 | 25.02 | 25.02 | 1,801 |
| 18 Apr 2024 | 25.48 | 25.89 | 25.40 | 25.62 | 25.62 | 315 |
| 17 Apr 2024 | 25.50 | 25.79 | 25.43 | 25.44 | 25.44 | 1,476 |
| 16 Apr 2024 | 25.30 | 25.49 | 25.19 | 25.38 | 25.38 | 2,448 |
| 15 Apr 2024 | 26.79 | 26.91 | 25.54 | 25.54 | 25.54 | 11,562 |
| 12 Apr 2024 | 26.69 | 26.85 | 26.53 | 26.55 | 26.55 | 466 |
| 11 Apr 2024 | 26.42 | 27.05 | 26.36 | 26.91 | 26.91 | 1,582 |
| 10 Apr 2024 | 26.36 | 26.87 | 26.34 | 26.54 | 26.54 | 1,041 |
| 09 Apr 2024 | 27.09 | 27.09 | 26.59 | 26.82 | 26.82 | 1,291 |
| 08 Apr 2024 | 27.39 | 27.39 | 27.07 | 27.21 | 27.21 | 445 |
| 05 Apr 2024 | 27.04 | 27.46 | 27.04 | 27.29 | 27.29 | 1,308 |
| 04 Apr 2024 | 27.80 | 28.10 | 27.59 | 27.59 | 27.59 | 3,768 |
| 03 Apr 2024 | 27.48 | 27.82 | 27.43 | 27.63 | 27.63 | 370 |
| 02 Apr 2024 | 27.02 | 27.81 | 26.50 | 27.64 | 27.64 | 17,667 |
| 28 Mar 2024 | 27.84 | 27.85 | 27.45 | 27.85 | 27.85 | 2,494 |
| 27 Mar 2024 | 28.07 | 28.33 | 27.55 | 27.82 | 27.82 | 7,187 |
| 26 Mar 2024 | 28.39 | 28.47 | 28.25 | 28.29 | 28.29 | 640 |
| 25 Mar 2024 | 28.50 | 28.59 | 28.23 | 28.26 | 28.26 | 581 |
| 22 Mar 2024 | 28.18 | 28.68 | 27.93 | 28.48 | 28.48 | 2,193 |
| 21 Mar 2024 | 28.26 | 28.49 | 27.91 | 28.48 | 28.48 | 3,609 |
| 20 Mar 2024 | 27.68 | 28.42 | 27.53 | 28.15 | 28.15 | 14,177 |
| 19 Mar 2024 | 27.50 | 27.76 | 27.15 | 27.72 | 27.72 | 1,324 |
| 18 Mar 2024 | 27.53 | 27.97 | 27.40 | 27.97 | 27.97 | 4,313 |
| 15 Mar 2024 | 26.74 | 27.29 | 26.63 | 27.24 | 27.24 | 2,418 |
| 14 Mar 2024 | 26.83 | 26.98 | 26.56 | 26.98 | 26.98 | 869 |
| 13 Mar 2024 | 26.48 | 27.08 | 26.37 | 26.76 | 26.76 | 3,736 |
| 12 Mar 2024 | 26.58 | 26.77 | 26.41 | 26.68 | 26.68 | 1,584 |
| 11 Mar 2024 | 26.40 | 27.01 | 26.35 | 26.77 | 26.77 | 8,891 |
| 08 Mar 2024 | 26.47 | 26.67 | 26.16 | 26.16 | 26.16 | 2,745 |
| 07 Mar 2024 | 26.71 | 26.78 | 26.41 | 26.71 | 26.71 | 243 |
| 06 Mar 2024 | 26.70 | 28.09 | 26.50 | 26.74 | 26.74 | 11,679 |
| 05 Mar 2024 | 26.74 | 26.89 | 26.38 | 26.89 | 26.89 | 2,856 |
| 04 Mar 2024 | 27.34 | 28.04 | 27.13 | 27.43 | 27.43 | 17,819 |
| 01 Mar 2024 | 26.97 | 27.17 | 26.87 | 27.14 | 27.14 | 1,037 |
| 29 Feb 2024 | 26.98 | 27.35 | 26.73 | 26.80 | 26.80 | 4,690 |
| 28 Feb 2024 | 26.94 | 27.02 | 26.63 | 26.88 | 26.88 | 8,898 |
| 27 Feb 2024 | 27.28 | 27.38 | 26.97 | 27.09 | 27.09 | 3,712 |
| 26 Feb 2024 | 27.31 | 27.77 | 26.98 | 27.38 | 27.38 | 7,854 |
| 23 Feb 2024 | 26.90 | 27.42 | 26.68 | 27.32 | 27.32 | 1,789 |
| 22 Feb 2024 | 26.40 | 27.07 | 26.40 | 27.05 | 27.05 | 1,908 |
| 21 Feb 2024 | 26.60 | 26.92 | 26.48 | 26.66 | 26.66 | 319 |
| 20 Feb 2024 | 26.28 | 27.16 | 26.28 | 27.16 | 27.16 | 3,241 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 26.87 | 27.37 | 26.41 | 26.88 | 26.88 | 5,559 |
| 15 Feb 2024 | 27.01 | 28.12 | 26.14 | 28.09 | 28.09 | 26,379 |
| 14 Feb 2024 | 25.64 | 25.70 | 25.08 | 25.46 | 25.46 | 4,850 |
| 13 Feb 2024 | 24.69 | 26.67 | 24.65 | 25.31 | 25.31 | 48,051 |
| 12 Feb 2024 | 22.14 | 22.82 | 21.86 | 22.78 | 22.78 | 4,596 |
| 09 Feb 2024 | 21.96 | 22.10 | 21.39 | 21.81 | 21.81 | 1,836 |
| 08 Feb 2024 | 21.63 | 22.28 | 21.63 | 22.28 | 22.28 | 1,372 |
| 07 Feb 2024 | 21.65 | 21.97 | 21.36 | 21.97 | 21.97 | 1,059 |
| 06 Feb 2024 | 21.52 | 21.72 | 21.25 | 21.70 | 21.70 | 3,468 |
| 05 Feb 2024 | 21.74 | 21.77 | 21.40 | 21.61 | 21.61 | 1,521 |
| 02 Feb 2024 | 21.95 | 22.04 | 21.69 | 21.90 | 21.90 | 240 |
| 01 Feb 2024 | 21.71 | 21.82 | 21.46 | 21.46 | 21.46 | 467 |
| 31 Jan 2024 | 21.90 | 22.18 | 21.55 | 22.05 | 22.05 | 850 |
| 30 Jan 2024 | 22.10 | 22.46 | 21.97 | 22.09 | 22.09 | 5,239 |
| 29 Jan 2024 | 21.82 | 22.04 | 21.70 | 21.97 | 21.97 | 1,462 |
| 26 Jan 2024 | 21.60 | 21.91 | 21.60 | 21.74 | 21.74 | 1,410 |
| 25 Jan 2024 | 21.39 | 21.58 | 21.25 | 21.57 | 21.57 | 549 |
| 24 Jan 2024 | 21.54 | 21.57 | 21.23 | 21.25 | 21.25 | 525 |
| 23 Jan 2024 | 21.50 | 21.91 | 21.35 | 21.49 | 21.49 | 5,466 |
| 22 Jan 2024 | 21.48 | 21.50 | 21.11 | 21.13 | 21.13 | 6,554 |
| 19 Jan 2024 | 20.50 | 20.85 | 20.23 | 20.83 | 20.83 | 2,130 |
| 18 Jan 2024 | 20.10 | 20.42 | 19.92 | 20.13 | 20.13 | 6,007 |
| 17 Jan 2024 | 19.22 | 19.77 | 19.16 | 19.64 | 19.64 | 3,037 |
| 16 Jan 2024 | 19.29 | 19.58 | 19.23 | 19.48 | 19.48 | 3,648 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 19.99 | 19.99 | 19.57 | 19.70 | 19.70 | 681 |
| 11 Jan 2024 | 20.16 | 20.25 | 19.60 | 19.89 | 19.89 | 764 |
| 10 Jan 2024 | 19.79 | 20.76 | 19.79 | 20.61 | 20.61 | 9,839 |
| 09 Jan 2024 | 20.91 | 21.05 | 20.17 | 20.25 | 20.25 | 2,190 |
| 08 Jan 2024 | 20.95 | 20.95 | 20.74 | 20.88 | 20.88 | 223 |
| 05 Jan 2024 | 21.24 | 21.54 | 21.14 | 21.18 | 21.18 | 5,186 |
| 04 Jan 2024 | 20.21 | 21.00 | 20.21 | 20.90 | 20.90 | 907 |
| 03 Jan 2024 | 20.76 | 20.89 | 20.53 | 20.57 | 20.57 | 2,460 |
| 02 Jan 2024 | 21.25 | 21.44 | 20.90 | 20.90 | 20.90 | 10,247 |
| 29 Dec 2023 | 21.44 | 22.07 | 21.42 | 21.79 | 21.79 | 16,901 |
| 28 Dec 2023 | 21.28 | 21.40 | 21.16 | 21.26 | 21.26 | 1,222 |
| 27 Dec 2023 | 21.60 | 21.66 | 21.19 | 21.19 | 21.19 | 586 |
| 22 Dec 2023 | 21.35 | 21.49 | 21.11 | 21.24 | 21.24 | 232 |
| 21 Dec 2023 | 21.67 | 21.68 | 21.08 | 21.39 | 21.39 | 908 |
| 20 Dec 2023 | 21.54 | 21.96 | 21.40 | 21.83 | 21.83 | 4,733 |
| 19 Dec 2023 | 20.00 | 21.42 | 20.00 | 21.30 | 21.30 | 11,772 |
| 18 Dec 2023 | 19.31 | 19.81 | 19.31 | 19.66 | 19.66 | 6,810 |
| 15 Dec 2023 | 19.48 | 19.55 | 18.90 | 19.09 | 19.09 | 269 |
| 14 Dec 2023 | 19.16 | 19.62 | 18.87 | 18.87 | 18.87 | 14,598 |
| 13 Dec 2023 | 18.03 | 18.11 | 17.70 | 17.70 | 17.70 | 4,631 |
| 12 Dec 2023 | 18.14 | 18.29 | 17.80 | 18.07 | 18.07 | 4,955 |
| 11 Dec 2023 | 17.89 | 18.50 | 17.89 | 18.50 | 18.50 | 5,670 |
| 08 Dec 2023 | 17.78 | 18.07 | 17.76 | 17.91 | 17.91 | 3,318 |
| 07 Dec 2023 | 17.72 | 17.93 | 17.64 | 17.75 | 17.75 | 752 |
| 06 Dec 2023 | 18.07 | 18.08 | 17.79 | 17.81 | 17.81 | 286 |
| 05 Dec 2023 | 18.08 | 18.21 | 17.59 | 17.59 | 17.59 | 3,110 |
| 04 Dec 2023 | 18.05 | 18.41 | 17.91 | 18.05 | 18.05 | 6,481 |
| 01 Dec 2023 | 17.83 | 18.02 | 17.39 | 17.92 | 17.92 | 3,244 |
| 30 Nov 2023 | 18.08 | 18.19 | 17.78 | 17.89 | 17.89 | 4,816 |
| 29 Nov 2023 | 18.91 | 18.91 | 17.89 | 18.06 | 18.06 | 4,740 |
| 28 Nov 2023 | 18.89 | 18.93 | 18.47 | 18.57 | 18.57 | 11,405 |
| 27 Nov 2023 | 18.86 | 19.16 | 18.79 | 18.90 | 18.90 | 6,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.