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 |
| Jan 17, 2024 | £7,096.00 | £7,190.00 | £7,094.00 | £7,178.00 | 247 752 |
| Jan 16, 2024 | £7,180.00 | £7,244.00 | £7,150.00 | £7,176.00 | 687 983 |
| Jan 15, 2024 | £7,234.00 | £7,280.00 | £7,202.00 | £7,220.00 | 333 316 |
| Jan 12, 2024 | £7,186.00 | £7,268.00 | £7,160.00 | £7,228.00 | 257 889 |
| Jan 11, 2024 | £7,164.00 | £7,286.00 | £7,150.00 | £7,150.00 | 414 662 |
| Jan 10, 2024 | £7,076.00 | £7,186.00 | £7,064.00 | £7,186.00 | 385 818 |
| Jan 09, 2024 | £7,110.00 | £7,116.00 | £7,032.00 | £7,064.00 | 715 107 |
| Jan 08, 2024 | £7,008.00 | £7,103.55 | £6,990.00 | £7,090.00 | 251 360 |
| Jan 05, 2024 | £7,092.00 | £7,124.00 | £6,994.00 | £7,088.00 | 301 040 |
| Jan 04, 2024 | £7,028.00 | £7,138.00 | £7,028.00 | £7,128.00 | 273 137 |
| Jan 03, 2024 | £7,110.00 | £7,134.00 | £6,990.00 | £7,016.00 | 275 694 |
| Jan 02, 2024 | £7,104.00 | £7,190.00 | £7,060.00 | £7,118.00 | 303 751 |
| Dec 29, 2023 | £7,072.00 | £7,124.00 | £7,072.00 | £7,090.00 | 120 678 |
| Dec 28, 2023 | £7,106.00 | £7,106.00 | £7,106.00 | £7,106.00 | 0 |
| Dec 27, 2023 | £7,074.00 | £7,150.00 | £7,072.00 | £7,072.00 | 220 232 |
| Dec 22, 2023 | £7,052.00 | £7,120.00 | £7,050.00 | £7,106.00 | 104 244 |
| Dec 21, 2023 | £7,118.00 | £7,118.00 | £7,118.00 | £7,118.00 | 0 |
| Dec 20, 2023 | £7,164.00 | £7,214.00 | £7,052.00 | £7,118.00 | 249 194 |
| Dec 19, 2023 | £7,090.00 | £7,150.00 | £7,028.00 | £7,096.00 | 688 170 |
| Dec 18, 2023 | £7,068.00 | £7,118.00 | £7,014.00 | £7,072.00 | 743 413 |
| Dec 15, 2023 | £7,088.00 | £7,124.00 | £7,004.00 | £7,074.00 | 851 932 |
| Dec 14, 2023 | £6,970.00 | £7,082.00 | £6,856.00 | £7,076.00 | 496 810 |
| Dec 13, 2023 | £6,970.00 | £7,072.00 | £6,898.00 | £6,898.00 | 599 286 |
| Dec 12, 2023 | £6,948.00 | £7,046.00 | £6,870.00 | £7,028.00 | 489 687 |
| Dec 11, 2023 | £6,830.00 | £6,958.00 | £6,818.00 | £6,912.00 | 484 657 |
