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 |
| Nov 03, 2023 | £5,898.00 | £5,976.00 | £5,636.00 | £5,746.00 | 678 857 |
| Nov 02, 2023 | £5,938.00 | £6,020.00 | £5,848.00 | £5,870.00 | 346 240 |
| Nov 01, 2023 | £5,842.00 | £5,980.00 | £5,814.00 | £5,860.00 | 433 947 |
| Oct 31, 2023 | £5,856.00 | £5,938.00 | £5,788.00 | £5,810.00 | 575 535 |
| Oct 30, 2023 | £5,940.00 | £6,048.00 | £5,937.60 | £5,992.00 | 318 737 |
| Oct 27, 2023 | £5,922.00 | £5,958.00 | £5,870.00 | £5,928.00 | 274 587 |
| Oct 26, 2023 | £5,908.00 | £6,001.09 | £5,874.00 | £5,916.00 | 930 160 |
| Oct 25, 2023 | £5,860.00 | £5,958.00 | £5,814.00 | £5,920.00 | 784 246 |
| Oct 24, 2023 | £5,768.00 | £5,880.00 | £5,684.00 | £5,864.00 | 824 387 |
| Oct 23, 2023 | £5,760.00 | £5,874.00 | £5,724.00 | £5,762.00 | 702 858 |
| Oct 20, 2023 | £6,022.00 | £6,028.00 | £5,878.00 | £5,878.00 | 720 524 |
| Oct 19, 2023 | £6,126.00 | £6,170.00 | £6,088.00 | £6,154.00 | 721 879 |
| Oct 18, 2023 | £6,128.00 | £6,254.00 | £6,102.00 | £6,148.00 | 607 583 |
| Oct 17, 2023 | £6,024.00 | £6,286.00 | £5,988.00 | £6,136.00 | 661 360 |
| Oct 16, 2023 | £6,022.00 | £6,050.00 | £5,946.00 | £6,026.00 | 296 158 |
| Oct 13, 2023 | £6,082.00 | £6,148.00 | £5,978.00 | £6,010.00 | 632 977 |
| Oct 12, 2023 | £6,092.00 | £6,128.00 | £6,026.00 | £6,082.00 | 1 375 180 |
| Oct 11, 2023 | £5,978.00 | £6,110.00 | £5,936.00 | £6,070.00 | 785 644 |
| Oct 10, 2023 | £5,966.00 | £6,082.00 | £5,872.00 | £6,074.00 | 332 311 |
| Oct 09, 2023 | £6,038.00 | £6,044.00 | £5,866.00 | £5,908.00 | 373 131 |
| Oct 06, 2023 | £6,132.00 | £6,170.00 | £6,034.00 | £6,082.00 | 408 809 |
| Oct 05, 2023 | £6,046.00 | £6,046.00 | £6,046.00 | £6,046.00 | 0 |
| Oct 04, 2023 | £6,026.00 | £6,058.00 | £5,992.00 | £6,046.00 | 317 870 |
| Oct 03, 2023 | £6,130.00 | £6,169.20 | £6,046.00 | £6,046.00 | 307 152 |
| Oct 02, 2023 | £6,074.00 | £6,074.00 | £6,074.00 | £6,074.00 | 0 |
