XLON:IHG
Intercontinental Hotels Group plc Stock Price (Quote)
£7,726.00
-162.00 (-2.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £7,580.00 | £8,148.00 | Friday, 3rd May 2024 IHG.L stock ended at £7,726.00. This is 2.05% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.43% from a day low at £7,580.00 to a day high of £7,840.00. |
| 90 days | £7,460.00 | £8,790.00 | |
| 52 weeks | £5,178.00 | £8,790.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £5,546.00 | £5,576.00 | £5,502.00 | £5,536.00 | 401 357 |
| Jun 14, 2023 | £5,494.00 | £5,584.00 | £5,494.00 | £5,540.00 | 441 527 |
| Jun 13, 2023 | £5,574.00 | £5,596.00 | £5,524.00 | £5,548.00 | 600 741 |
| Jun 12, 2023 | £5,458.00 | £5,548.00 | £5,458.00 | £5,532.00 | 521 006 |
| Jun 09, 2023 | £5,432.00 | £5,462.00 | £5,410.00 | £5,442.00 | 422 734 |
| Jun 08, 2023 | £5,406.00 | £5,454.00 | £5,384.00 | £5,426.00 | 373 325 |
| Jun 07, 2023 | £5,446.00 | £5,482.00 | £5,414.00 | £5,440.00 | 419 626 |
| Jun 06, 2023 | £5,362.00 | £5,452.00 | £5,358.00 | £5,446.00 | 413 998 |
| Jun 05, 2023 | £5,412.00 | £5,428.00 | £5,368.00 | £5,392.00 | 319 289 |
| Jun 02, 2023 | £5,360.00 | £5,420.00 | £5,320.00 | £5,402.00 | 334 429 |
| Jun 01, 2023 | £5,274.00 | £5,374.00 | £5,274.00 | £5,338.00 | 385 384 |
| May 31, 2023 | £5,244.00 | £5,364.00 | £5,226.00 | £5,268.00 | 1 312 612 |
| May 30, 2023 | £5,350.00 | £5,380.00 | £5,314.00 | £5,314.00 | 477 350 |
| May 26, 2023 | £5,302.00 | £5,384.00 | £5,246.00 | £5,352.00 | 435 622 |
| May 25, 2023 | £5,242.00 | £5,312.00 | £5,210.00 | £5,286.00 | 368 769 |
| May 24, 2023 | £5,254.00 | £5,272.00 | £5,178.00 | £5,254.00 | 623 644 |
| May 23, 2023 | £5,374.00 | £5,418.00 | £5,320.00 | £5,320.00 | 403 356 |
| May 22, 2023 | £5,348.00 | £5,400.00 | £5,328.00 | £5,384.00 | 767 341 |
| May 19, 2023 | £5,396.00 | £5,422.00 | £5,362.00 | £5,362.00 | 358 100 |
| May 18, 2023 | £5,412.00 | £5,424.00 | £5,374.00 | £5,424.00 | 475 071 |
| May 17, 2023 | £5,348.00 | £5,348.00 | £5,348.00 | £5,348.00 | 0 |
| May 16, 2023 | £5,290.00 | £5,350.00 | £5,282.00 | £5,348.00 | 365 560 |
| May 15, 2023 | £5,302.00 | £5,320.00 | £5,262.00 | £5,300.00 | 362 240 |
| May 12, 2023 | £5,350.00 | £5,356.00 | £5,252.00 | £5,266.00 | 734 282 |
| May 11, 2023 | £5,330.00 | £5,378.00 | £5,300.00 | £5,326.00 | 362 631 |
