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 |
| 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 |
| Mar 18, 2024 | £8,108.00 | £8,110.00 | £8,028.00 | £8,028.00 | 255 472 |
| Mar 15, 2024 | £8,136.00 | £8,184.00 | £8,064.00 | £8,064.00 | 1 103 621 |
| Mar 14, 2024 | £8,238.00 | £8,242.00 | £8,060.00 | £8,154.00 | 535 991 |
| Mar 13, 2024 | £8,210.00 | £8,360.00 | £8,196.00 | £8,218.00 | 558 481 |
| Mar 12, 2024 | £8,240.00 | £8,406.00 | £8,238.00 | £8,406.00 | 395 487 |
| Mar 11, 2024 | £8,148.00 | £8,206.00 | £8,102.00 | £8,168.00 | 206 962 |
| Mar 08, 2024 | £8,190.00 | £8,210.00 | £8,082.00 | £8,180.00 | 198 078 |
| Mar 07, 2024 | £8,324.00 | £8,324.00 | £8,324.00 | £8,324.00 | 0 |
| Mar 06, 2024 | £8,372.00 | £8,394.00 | £8,296.00 | £8,324.00 | 835 363 |
| Mar 05, 2024 | £8,282.00 | £8,378.00 | £8,206.00 | £8,366.00 | 460 147 |
| Mar 04, 2024 | £8,386.00 | £8,400.00 | £8,274.00 | £8,306.00 | 230 177 |
| Mar 01, 2024 | £8,458.00 | £8,500.00 | £8,334.50 | £8,356.00 | 379 986 |
| Feb 29, 2024 | £8,568.00 | £8,594.00 | £8,258.00 | £8,380.00 | 1 336 891 |
| Feb 28, 2024 | £8,680.00 | £8,710.00 | £8,554.00 | £8,554.00 | 552 391 |
| Feb 27, 2024 | £8,682.00 | £8,688.00 | £8,608.00 | £8,680.00 | 353 386 |
| Feb 26, 2024 | £8,756.00 | £8,790.00 | £8,646.00 | £8,652.00 | 441 853 |
| Feb 23, 2024 | £8,652.00 | £8,764.00 | £8,582.00 | £8,752.00 | 396 842 |
| Feb 22, 2024 | £8,554.00 | £8,668.00 | £8,516.00 | £8,600.00 | 405 418 |
