XLON:IHG
Intercontinental Hotels Group plc Stock Price (Quote)
£8,120.00
+122.00 (+1.53%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £7,698.00 | £8,382.00 | Wednesday, 24th Apr 2024 IHG.L stock ended at £8,120.00. This is 1.53% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.21% from a day low at £7,972.00 to a day high of £8,148.00. |
| 90 days | £7,340.00 | £8,790.00 | |
| 52 weeks | £5,178.00 | £8,790.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £7,998.00 | £8,148.00 | £7,972.00 | £8,120.00 | 350 607 |
| Apr 23, 2024 | £7,922.00 | £8,104.00 | £7,912.00 | £7,998.00 | 329 360 |
| Apr 22, 2024 | £7,852.00 | £7,926.00 | £7,824.00 | £7,878.00 | 512 621 |
| Apr 19, 2024 | £7,784.00 | £7,824.00 | £7,698.00 | £7,816.00 | 366 256 |
| Apr 18, 2024 | £7,884.00 | £7,884.00 | £7,756.00 | £7,838.00 | 400 157 |
| Apr 17, 2024 | £7,736.00 | £7,908.00 | £7,730.00 | £7,794.00 | 291 402 |
| Apr 16, 2024 | £7,780.00 | £7,846.79 | £7,722.00 | £7,766.00 | 402 115 |
| Apr 15, 2024 | £7,812.00 | £7,940.00 | £7,798.00 | £7,876.00 | 506 963 |
| Apr 12, 2024 | £7,946.00 | £8,012.00 | £7,792.00 | £7,804.00 | 512 429 |
| Apr 11, 2024 | £7,894.00 | £7,916.00 | £7,760.00 | £7,890.00 | 715 395 |
| Apr 10, 2024 | £7,910.00 | £7,926.00 | £7,844.00 | £7,900.00 | 942 484 |
| Apr 09, 2024 | £7,950.00 | £7,988.00 | £7,820.00 | £7,862.00 | 443 390 |
| Apr 08, 2024 | £7,852.00 | £7,974.00 | £7,846.00 | £7,968.00 | 703 195 |
| Apr 05, 2024 | £7,822.00 | £7,874.00 | £7,759.92 | £7,874.00 | 505 033 |
| Apr 04, 2024 | £8,014.00 | £8,026.00 | £7,912.00 | £7,954.00 | 230 174 |
| Apr 03, 2024 | £8,090.00 | £8,140.00 | £8,000.00 | £8,108.00 | 381 180 |
| Apr 02, 2024 | £8,242.00 | £8,242.00 | £8,242.00 | £8,242.00 | 0 |
| Mar 28, 2024 | £8,300.00 | £8,382.00 | £8,242.00 | £8,242.00 | 370 327 |
| Mar 27, 2024 | £8,332.00 | £8,336.00 | £8,230.00 | £8,308.00 | 271 375 |
| Mar 26, 2024 | £8,158.00 | £8,368.00 | £8,156.00 | £8,336.00 | 462 760 |
| Mar 25, 2024 | £8,156.00 | £8,218.00 | £8,112.00 | £8,178.00 | 206 754 |
| Mar 22, 2024 | £8,122.00 | £8,182.00 | £8,086.00 | £8,158.00 | 407 140 |
| Mar 21, 2024 | £8,172.00 | £8,176.00 | £8,054.00 | £8,092.00 | 404 239 |
| Mar 20, 2024 | £8,050.00 | £8,090.00 | £7,988.00 | £8,056.00 | 295 266 |
| Mar 19, 2024 | £8,018.00 | £8,092.00 | £8,014.00 | £8,074.00 | 400 907 |
