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 |
| Dec 08, 2023 | £6,590.00 | £6,838.00 | £6,580.00 | £6,830.00 | 1 231 826 |
| Dec 07, 2023 | £6,398.00 | £6,590.00 | £6,370.00 | £6,590.00 | 404 678 |
| Dec 06, 2023 | £6,364.00 | £6,460.00 | £6,308.00 | £6,440.00 | 323 745 |
| Dec 05, 2023 | £6,322.00 | £6,374.00 | £6,300.00 | £6,348.00 | 441 058 |
| Dec 04, 2023 | £6,160.00 | £6,366.00 | £6,160.00 | £6,332.00 | 529 005 |
| Dec 01, 2023 | £6,148.00 | £6,328.00 | £6,148.00 | £6,304.00 | 257 979 |
| Nov 30, 2023 | £6,110.00 | £6,172.00 | £6,100.00 | £6,116.00 | 641 389 |
| Nov 29, 2023 | £6,118.00 | £6,148.00 | £6,092.00 | £6,116.00 | 171 070 |
| Nov 28, 2023 | £6,116.00 | £6,154.00 | £6,090.00 | £6,124.00 | 233 895 |
| Nov 27, 2023 | £6,150.00 | £6,150.00 | £6,150.00 | £6,150.00 | 0 |
| Nov 24, 2023 | £6,132.00 | £6,182.00 | £6,106.00 | £6,150.00 | 118 733 |
| Nov 23, 2023 | £6,242.00 | £6,256.00 | £6,158.00 | £6,166.00 | 190 507 |
| Nov 22, 2023 | £6,174.00 | £6,262.00 | £6,164.00 | £6,254.00 | 343 982 |
| Nov 21, 2023 | £6,058.00 | £6,162.00 | £6,058.00 | £6,162.00 | 372 030 |
| Nov 20, 2023 | £6,102.00 | £6,140.00 | £6,054.00 | £6,096.00 | 241 275 |
| Nov 17, 2023 | £6,002.00 | £6,104.00 | £6,002.00 | £6,096.00 | 417 812 |
| Nov 16, 2023 | £6,030.00 | £6,062.00 | £5,924.00 | £5,976.00 | 304 118 |
| Nov 15, 2023 | £5,970.00 | £6,022.00 | £5,922.00 | £6,014.00 | 308 222 |
| Nov 14, 2023 | £5,916.00 | £5,996.00 | £5,866.00 | £5,948.00 | 307 767 |
| Nov 13, 2023 | £5,914.00 | £5,976.00 | £5,902.00 | £5,956.00 | 312 194 |
| Nov 10, 2023 | £5,872.00 | £5,880.00 | £5,796.00 | £5,858.00 | 280 157 |
| Nov 09, 2023 | £5,828.00 | £5,890.00 | £5,792.00 | £5,878.00 | 217 988 |
| Nov 08, 2023 | £5,862.00 | £5,900.00 | £5,840.00 | £5,856.00 | 345 019 |
| Nov 07, 2023 | £5,764.00 | £5,862.00 | £5,742.00 | £5,830.00 | 330 725 |
| Nov 06, 2023 | £5,780.00 | £5,804.00 | £5,712.00 | £5,778.00 | 468 030 |
