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 |
| Feb 04, 2016 | £2,305.00 | £2,320.00 | £2,250.00 | £2,291.00 | 602 413 |
| Feb 03, 2016 | £2,319.00 | £2,320.00 | £2,247.00 | £2,270.00 | 878 731 |
| Feb 02, 2016 | £2,345.00 | £2,357.00 | £2,303.00 | £2,327.00 | 1 101 672 |
| Feb 01, 2016 | £2,317.00 | £2,345.00 | £2,308.00 | £2,345.00 | 1 319 871 |
| Jan 29, 2016 | £2,302.00 | £2,327.00 | £2,268.00 | £2,297.00 | 1 196 264 |
| Jan 28, 2016 | £2,309.00 | £2,321.00 | £2,254.00 | £2,275.00 | 813 270 |
| Jan 27, 2016 | £2,275.00 | £2,328.00 | £2,275.00 | £2,323.00 | 969 288 |
| Jan 26, 2016 | £2,250.00 | £2,281.00 | £2,229.00 | £2,277.00 | 774 171 |
| Jan 25, 2016 | £2,314.00 | £2,314.00 | £2,271.00 | £2,284.00 | 697 899 |
| Jan 22, 2016 | £2,276.00 | £2,306.00 | £2,250.00 | £2,290.00 | 875 513 |
| Jan 21, 2016 | £2,224.00 | £2,245.00 | £2,164.00 | £2,240.00 | 1 741 332 |
| Jan 20, 2016 | £2,228.00 | £2,241.00 | £2,188.00 | £2,211.00 | 1 473 980 |
| Jan 19, 2016 | £2,276.00 | £2,292.00 | £2,257.00 | £2,274.00 | 847 864 |
| Jan 18, 2016 | £2,267.00 | £2,295.00 | £2,233.00 | £2,246.00 | 577 372 |
| Jan 15, 2016 | £2,301.00 | £2,340.00 | £2,225.00 | £2,268.00 | 1 969 287 |
| Jan 14, 2016 | £2,414.00 | £2,414.00 | £2,295.00 | £2,309.00 | 2 217 730 |
| Jan 13, 2016 | £2,539.00 | £2,544.00 | £2,488.00 | £2,488.00 | 729 777 |
| Jan 12, 2016 | £2,523.00 | £2,548.00 | £2,503.00 | £2,515.00 | 778 592 |
| Jan 11, 2016 | £2,513.00 | £2,544.00 | £2,511.00 | £2,525.00 | 649 483 |
| Jan 08, 2016 | £2,491.00 | £2,553.00 | £2,482.00 | £2,519.00 | 1 002 510 |
| Jan 07, 2016 | £2,512.00 | £2,529.00 | £2,449.00 | £2,485.00 | 1 545 801 |
| Jan 06, 2016 | £2,584.00 | £2,584.00 | £2,508.00 | £2,538.00 | 908 119 |
| Jan 05, 2016 | £2,621.00 | £2,625.00 | £2,574.00 | £2,595.00 | 546 662 |
