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 |
| Jul 20, 2023 | £5,510.00 | £5,556.00 | £5,498.00 | £5,556.00 | 274 217 |
| Jul 19, 2023 | £5,486.00 | £5,610.00 | £5,484.00 | £5,524.00 | 480 515 |
| Jul 18, 2023 | £5,382.00 | £5,424.00 | £5,376.00 | £5,414.00 | 192 374 |
| Jul 17, 2023 | £5,336.00 | £5,394.00 | £5,314.40 | £5,370.00 | 411 649 |
| Jul 14, 2023 | £5,358.00 | £5,441.50 | £5,342.00 | £5,366.00 | 470 043 |
| Jul 13, 2023 | £5,438.00 | £5,438.00 | £5,376.00 | £5,388.00 | 574 391 |
| Jul 12, 2023 | £5,356.00 | £5,464.00 | £5,306.00 | £5,430.00 | 934 555 |
| Jul 11, 2023 | £5,330.00 | £5,340.00 | £5,250.00 | £5,330.00 | 763 504 |
| Jul 10, 2023 | £5,254.00 | £5,254.00 | £5,254.00 | £5,254.00 | 0 |
| Jul 07, 2023 | £5,208.00 | £5,270.00 | £5,200.00 | £5,254.00 | 386 813 |
| Jul 06, 2023 | £5,334.00 | £5,336.00 | £5,204.00 | £5,210.00 | 517 108 |
| Jul 05, 2023 | £5,396.00 | £5,410.00 | £5,330.00 | £5,348.00 | 441 932 |
| Jul 04, 2023 | £5,416.00 | £5,440.00 | £5,394.00 | £5,422.00 | 259 676 |
| Jul 03, 2023 | £5,434.00 | £5,434.00 | £5,434.00 | £5,434.00 | 0 |
| Jun 30, 2023 | £5,390.00 | £5,472.00 | £5,376.00 | £5,434.00 | 669 831 |
| Jun 29, 2023 | £5,346.00 | £5,402.00 | £5,346.00 | £5,380.00 | 238 503 |
| Jun 28, 2023 | £5,332.00 | £5,382.00 | £5,294.00 | £5,378.00 | 343 157 |
| Jun 27, 2023 | £5,236.00 | £5,300.00 | £5,236.00 | £5,284.00 | 336 755 |
| Jun 26, 2023 | £5,258.00 | £5,302.00 | £5,230.00 | £5,232.00 | 443 006 |
| Jun 23, 2023 | £5,318.00 | £5,354.00 | £5,252.00 | £5,262.00 | 342 467 |
| Jun 22, 2023 | £5,308.00 | £5,378.00 | £5,280.00 | £5,360.00 | 309 487 |
| Jun 21, 2023 | £5,362.00 | £5,446.00 | £5,332.00 | £5,358.00 | 486 353 |
| Jun 20, 2023 | £5,448.00 | £5,452.00 | £5,398.00 | £5,400.00 | 682 568 |
| Jun 19, 2023 | £5,470.00 | £5,508.00 | £5,446.00 | £5,454.00 | 284 113 |
| Jun 16, 2023 | £5,534.00 | £5,586.00 | £5,470.00 | £5,500.00 | 1 209 363 |
