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 |
| Feb 21, 2024 | £8,402.00 | £8,530.00 | £8,284.00 | £8,530.00 | 395 982 |
| Feb 20, 2024 | £7,772.00 | £8,418.00 | £7,772.00 | £8,334.00 | 690 660 |
| Feb 19, 2024 | £7,740.00 | £7,934.00 | £7,728.00 | £7,910.00 | 397 685 |
| Feb 16, 2024 | £7,722.00 | £7,760.00 | £7,666.00 | £7,760.00 | 347 302 |
| Feb 15, 2024 | £7,726.00 | £7,764.00 | £7,658.00 | £7,682.00 | 222 223 |
| Feb 14, 2024 | £7,574.00 | £7,654.00 | £7,548.00 | £7,640.00 | 275 191 |
| Feb 13, 2024 | £7,700.00 | £7,730.00 | £7,460.00 | £7,554.00 | 365 654 |
| Feb 12, 2024 | £7,716.00 | £7,756.00 | £7,664.00 | £7,734.00 | 567 933 |
| Feb 09, 2024 | £7,668.00 | £7,734.00 | £7,630.00 | £7,674.00 | 313 315 |
| Feb 08, 2024 | £7,586.00 | £7,734.00 | £7,568.00 | £7,634.00 | 297 692 |
| Feb 07, 2024 | £7,584.00 | £7,642.00 | £7,508.00 | £7,642.00 | 240 566 |
| Feb 06, 2024 | £7,568.00 | £7,628.00 | £7,542.00 | £7,570.00 | 238 661 |
| Feb 05, 2024 | £7,536.00 | £7,572.00 | £7,482.00 | £7,516.00 | 236 388 |
| Feb 02, 2024 | £7,536.00 | £7,562.00 | £7,470.00 | £7,494.00 | 265 557 |
| Feb 01, 2024 | £7,462.00 | £7,560.00 | £7,448.00 | £7,474.00 | 335 133 |
| Jan 31, 2024 | £7,600.00 | £7,614.00 | £7,499.70 | £7,500.00 | 348 580 |
| Jan 30, 2024 | £7,498.00 | £7,618.00 | £7,482.00 | £7,580.00 | 289 652 |
| Jan 29, 2024 | £7,482.00 | £7,520.00 | £7,436.00 | £7,456.00 | 271 740 |
| Jan 26, 2024 | £7,366.00 | £7,504.00 | £7,340.00 | £7,482.00 | 490 186 |
| Jan 25, 2024 | £7,474.00 | £7,510.00 | £7,448.00 | £7,488.00 | 702 469 |
| Jan 24, 2024 | £7,448.00 | £7,490.00 | £7,392.00 | £7,446.00 | 409 289 |
| Jan 23, 2024 | £7,488.00 | £7,490.00 | £7,360.00 | £7,422.00 | 555 973 |
| Jan 22, 2024 | £7,432.00 | £7,558.00 | £7,432.00 | £7,490.00 | 350 910 |
| Jan 19, 2024 | £7,384.00 | £7,474.97 | £7,282.00 | £7,422.00 | 518 285 |
| Jan 18, 2024 | £7,192.00 | £7,344.00 | £7,164.00 | £7,344.00 | 388 091 |
