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 |
| Aug 24, 2023 | £5,994.00 | £6,020.00 | £5,866.00 | £5,874.00 | 261 182 |
| Aug 23, 2023 | £5,908.00 | £5,976.00 | £5,900.00 | £5,946.00 | 321 502 |
| Aug 22, 2023 | £5,886.00 | £5,924.00 | £5,870.00 | £5,886.00 | 425 627 |
| Aug 21, 2023 | £5,804.00 | £5,954.00 | £5,804.00 | £5,894.00 | 657 707 |
| Aug 18, 2023 | £5,820.00 | £5,840.00 | £5,756.00 | £5,828.00 | 467 015 |
| Aug 17, 2023 | £5,904.00 | £5,922.00 | £5,837.60 | £5,862.00 | 815 108 |
| Aug 16, 2023 | £5,912.00 | £5,954.00 | £5,892.00 | £5,936.00 | 249 219 |
| Aug 15, 2023 | £5,962.00 | £5,972.00 | £5,856.00 | £5,920.00 | 269 097 |
| Aug 14, 2023 | £5,970.00 | £6,002.00 | £5,944.00 | £5,974.00 | 594 082 |
| Aug 11, 2023 | £5,994.00 | £6,022.00 | £5,936.00 | £5,950.00 | 360 911 |
| Aug 10, 2023 | £5,986.00 | £6,100.00 | £5,970.40 | £6,044.00 | 753 084 |
| Aug 09, 2023 | £5,900.00 | £6,026.00 | £5,896.18 | £5,934.00 | 815 530 |
| Aug 08, 2023 | £5,666.00 | £5,800.00 | £5,662.38 | £5,790.00 | 897 344 |
| Aug 07, 2023 | £5,598.00 | £5,676.00 | £5,580.00 | £5,658.00 | 429 514 |
| Aug 04, 2023 | £5,622.00 | £5,644.00 | £5,548.00 | £5,614.00 | 441 814 |
| Aug 03, 2023 | £5,682.00 | £5,699.19 | £5,580.00 | £5,612.00 | 704 680 |
| Aug 02, 2023 | £5,724.00 | £5,748.00 | £5,616.00 | £5,718.00 | 920 430 |
| Aug 01, 2023 | £5,732.00 | £5,788.00 | £5,722.00 | £5,770.00 | 544 472 |
| Jul 31, 2023 | £5,718.00 | £5,782.00 | £5,714.00 | £5,756.00 | 468 961 |
| Jul 28, 2023 | £5,692.00 | £5,754.00 | £5,654.00 | £5,736.00 | 482 816 |
| Jul 27, 2023 | £5,638.00 | £5,748.00 | £5,602.00 | £5,716.00 | 1 180 483 |
| Jul 26, 2023 | £5,614.00 | £5,648.00 | £5,558.00 | £5,586.00 | 641 621 |
| Jul 25, 2023 | £5,600.00 | £5,604.00 | £5,518.00 | £5,584.00 | 330 255 |
| Jul 24, 2023 | £5,600.00 | £5,628.00 | £5,536.00 | £5,612.00 | 567 635 |
| Jul 21, 2023 | £5,556.00 | £5,622.00 | £5,552.00 | £5,616.00 | 296 282 |
