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 |
| Mar 10, 2016 | £2,702.00 | £2,720.00 | £2,666.00 | £2,666.00 | 1 124 767 |
| Mar 09, 2016 | £2,690.00 | £2,693.00 | £2,656.00 | £2,690.00 | 850 468 |
| Mar 08, 2016 | £2,665.00 | £2,685.00 | £2,655.00 | £2,676.00 | 810 557 |
| Mar 07, 2016 | £2,707.00 | £2,708.00 | £2,654.00 | £2,684.00 | 1 221 436 |
| Mar 04, 2016 | £2,706.00 | £2,740.00 | £2,701.00 | £2,735.00 | 626 997 |
| Mar 03, 2016 | £2,701.00 | £2,727.00 | £2,676.00 | £2,703.00 | 1 144 889 |
| Mar 02, 2016 | £2,779.00 | £2,781.00 | £2,663.00 | £2,697.00 | 2 046 089 |
| Mar 01, 2016 | £2,725.00 | £2,790.00 | £2,702.00 | £2,752.00 | 1 352 791 |
| Feb 29, 2016 | £2,666.00 | £2,725.00 | £2,657.00 | £2,725.00 | 1 249 003 |
| Feb 26, 2016 | £2,639.00 | £2,700.00 | £2,605.00 | £2,693.00 | 1 348 326 |
| Feb 25, 2016 | £2,500.00 | £2,611.00 | £2,500.00 | £2,609.00 | 1 437 921 |
| Feb 24, 2016 | £2,514.00 | £2,537.00 | £2,450.00 | £2,486.00 | 2 124 501 |
| Feb 23, 2016 | £2,535.00 | £2,570.00 | £2,491.00 | £2,540.00 | 1 658 258 |
| Feb 22, 2016 | £2,472.00 | £2,508.00 | £2,449.00 | £2,454.00 | 700 835 |
| Feb 19, 2016 | £2,436.00 | £2,451.00 | £2,404.00 | £2,446.00 | 776 568 |
| Feb 18, 2016 | £2,479.00 | £2,482.00 | £2,429.00 | £2,441.00 | 1 020 357 |
| Feb 17, 2016 | £2,315.00 | £2,472.00 | £2,315.00 | £2,470.00 | 1 109 338 |
| Feb 16, 2016 | £2,312.00 | £2,323.00 | £2,281.00 | £2,306.00 | 1 412 212 |
| Feb 15, 2016 | £2,315.00 | £2,319.00 | £2,291.00 | £2,299.00 | 512 776 |
| Feb 12, 2016 | £2,216.00 | £2,274.00 | £2,216.00 | £2,274.00 | 793 824 |
| Feb 11, 2016 | £2,253.00 | £2,254.00 | £2,200.00 | £2,203.00 | 878 438 |
| Feb 10, 2016 | £2,250.00 | £2,305.00 | £2,224.00 | £2,281.00 | 1 000 870 |
| Feb 09, 2016 | £2,190.00 | £2,243.00 | £2,172.00 | £2,234.00 | 1 142 871 |
| Feb 08, 2016 | £2,296.00 | £2,303.00 | £2,172.00 | £2,184.00 | 1 034 232 |
| Feb 05, 2016 | £2,300.00 | £2,324.00 | £2,274.00 | £2,284.00 | 897 727 |
