HANetf ICAV - Airlines, Hotels, Cruise Lines UCITS ETF - TRIP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	739.7	735.65	735.65	742.3	735.3	2,553
September 04, 2025	740.6	740.2	740.2	742.6	735.3	478
September 03, 2025	736.9	739.65	739.65	745.68	736.9	1,123
September 02, 2025	746	730.8	730.8	746	730.5	1,312
September 01, 2025	744.6	740.75	740.75	746.9	740.75	701
August 29, 2025	749.3	741.65	741.65	749.3	738.6	420
August 28, 2025	748.3	744	744	749.82	739.7	794
August 27, 2025	747.4	739.45	739.45	747.4	736.8	5,093
August 26, 2025	737.11	739.4	739.4	743.9	733	11,887
August 22, 2025	729.7	745.35	745.35	750.1	729.7	5
August 21, 2025	734.9	728.15	728.15	734.9	726.9	182
August 20, 2025	739.7	731.8	731.8	739.7	723.6	1,118
August 19, 2025	732.1	739.75	739.75	741.7	732.1	203
August 18, 2025	737.8	734.05	734.05	737.8	727.85	443
August 15, 2025	728.6	727.85	727.85	729.6	725.56	183
August 14, 2025	732.5	722.2	722.2	732.5	721	1,326
August 13, 2025	723.87	724.1	724.1	726.4	722.32	1,310
August 12, 2025	700.5	717.25	717.25	717.25	700.5	166
August 11, 2025	709.6	703.8	703.8	709.6	701.1	886
August 08, 2025	715.6	707.75	707.75	715.6	703.4	1,494
August 07, 2025	704.51	704.8	704.8	714.8	704.51	1,607
August 06, 2025	710.7	706.75	706.75	710.7	702.89	97
August 05, 2025	711.8	701.65	701.65	711.8	701.65	1
August 04, 2025	698.3	700.2	700.2	701.92	693.5	328
August 01, 2025	704.6	688.9	688.9	707.1	687.42	612
July 31, 2025	709.1	708.5	708.5	714.94	707.4	10,732
July 30, 2025	707.5	706.7	706.7	707.5	695.8	38
July 29, 2025	718.9	707.7	707.7	719.1	707.4	186
July 28, 2025	721.1	712.2	712.2	721.1	710.19	1,038
July 25, 2025	707.5	712.85	712.85	713	707.5	3,697
July 24, 2025	721.1	712.45	712.45	721.1	712.15	7,174
July 23, 2025	719.3	719.4	719.4	719.4	715.46	2,663
July 22, 2025	710.4	709.3	709.3	714.9	704.5	1,194
July 21, 2025	717.5	716.4	716.4	719.73	712.6	11,485
July 18, 2025	717.6	711	711	717.6	707.4	2,288
July 17, 2025	713.7	713.05	713.05	714.36	706.4	985
July 16, 2025	708.3	704.05	704.05	712.35	704.05	1,054
July 15, 2025	719.4	708	708	719.4	706.8	4,233
July 14, 2025	704.9	710.15	710.15	710.15	699.6	8,850
July 11, 2025	711.7	704.45	704.45	711.7	701	1,754
July 10, 2025	683.9	706.8	706.8	708.18	678.6	18,586
July 09, 2025	680.39	682.2	682.2	685.2	680.39	27
July 08, 2025	678.3	685.6	685.6	690.02	678.3	80
July 07, 2025	682.4	681.2	681.2	687	680.6	161
July 04, 2025	680.9	677.4	677.4	680.9	676.14	493
July 03, 2025	679.6	680.8	680.8	684.14	673.5	729
July 02, 2025	681.3	677	677	681.3	672.3	230
July 01, 2025	664.1	665.1	665.1	671.2	658.8	25,216
June 30, 2025	671.2	660.55	660.55	671.2	657.6	8
June 27, 2025	649.1	652.3	652.3	652.3	646.4	1,072
June 26, 2025	643.2	643.65	643.65	643.65	643.1	86
June 25, 2025	645.9	643.1	643.1	650.4	643.1	2,408
June 24, 2025	642.5	647.05	647.05	650.74	642.5	92,733
June 23, 2025	622	616.25	616.25	629.3	616.25	2,728
June 20, 2025	628.1	627.6	627.6	630.6	623.2	4,043
June 19, 2025	630.8	621.85	621.85	631.5	620.69	3,548
June 18, 2025	631.1	633.25	633.25	635	627.8	7,423
June 17, 2025	635.3	631.6	631.6	635.3	625.14	297
June 16, 2025	631.9	635.4	635.4	638.81	627.2	1,055
June 13, 2025	623.3	630	630	631.4	623.3	366

HANetf ICAV - Airlines, Hotels, Cruise Lines UCITS ETF (TRIP.L) LSE