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 |
| Sep 29, 2023 | £6,156.00 | £6,178.00 | £6,074.00 | £6,074.00 | 596 888 |
| Sep 28, 2023 | £6,002.00 | £6,124.00 | £5,942.00 | £6,114.00 | 803 194 |
| Sep 27, 2023 | £6,034.00 | £6,050.00 | £5,994.00 | £6,010.00 | 466 887 |
| Sep 26, 2023 | £5,982.00 | £6,108.00 | £5,938.00 | £6,036.00 | 671 164 |
| Sep 25, 2023 | £6,070.00 | £6,076.80 | £5,984.00 | £6,016.00 | 753 603 |
| Sep 22, 2023 | £6,084.00 | £6,154.00 | £6,042.00 | £6,110.00 | 754 691 |
| Sep 21, 2023 | £6,282.00 | £6,294.00 | £6,154.00 | £6,168.00 | 536 658 |
| Sep 20, 2023 | £6,250.00 | £6,312.00 | £6,220.00 | £6,298.00 | 489 091 |
| Sep 19, 2023 | £6,234.00 | £6,302.00 | £6,224.00 | £6,238.00 | 604 921 |
| Sep 18, 2023 | £6,312.00 | £6,316.00 | £6,204.00 | £6,224.00 | 288 831 |
| Sep 15, 2023 | £6,332.00 | £6,344.00 | £6,296.00 | £6,296.00 | 1 267 335 |
| Sep 14, 2023 | £6,244.00 | £6,244.00 | £6,126.00 | £6,242.00 | 986 742 |
| Sep 13, 2023 | £6,134.00 | £6,244.00 | £6,134.00 | £6,216.00 | 701 052 |
| Sep 12, 2023 | £6,136.00 | £6,185.20 | £6,134.00 | £6,168.00 | 519 551 |
| Sep 11, 2023 | £6,028.00 | £6,158.00 | £5,980.06 | £6,122.00 | 335 285 |
| Sep 08, 2023 | £6,062.00 | £6,136.00 | £6,010.00 | £6,134.00 | 772 938 |
| Sep 07, 2023 | £6,066.00 | £6,066.00 | £6,066.00 | £6,066.00 | 0 |
| Sep 06, 2023 | £6,022.00 | £6,098.00 | £6,000.00 | £6,066.00 | 322 475 |
| Sep 05, 2023 | £5,936.00 | £6,094.00 | £5,930.00 | £6,068.00 | 697 303 |
| Sep 04, 2023 | £5,974.00 | £6,038.00 | £5,939.98 | £5,982.00 | 312 709 |
| Sep 01, 2023 | £5,954.00 | £5,995.52 | £5,934.00 | £5,970.00 | 883 686 |
| Aug 31, 2023 | £5,966.00 | £5,988.00 | £5,939.82 | £5,954.00 | 973 882 |
| Aug 30, 2023 | £5,882.00 | £5,882.00 | £5,882.00 | £5,882.00 | 0 |
| Aug 29, 2023 | £5,974.00 | £6,008.00 | £5,914.00 | £6,006.00 | 426 805 |
| Aug 25, 2023 | £5,868.00 | £5,908.00 | £5,857.00 | £5,882.00 | 111 578 |
