Shares Magazine
8,416.00p+154.00 (+1.86%)02 May 2025, 17:26
Intercontinental Hotels Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 8336.00p | 8496.24p | 8270.00p | 8416.00p | 488,214 |
| May 1, 2025 | 8058.00p | 8262.00p | 8008.00p | 8262.00p | 313,160 |
| Apr 30, 2025 | 7936.00p | 7974.00p | 7796.00p | 7942.00p | 582,724 |
| Apr 29, 2025 | 7856.00p | 7909.51p | 7656.00p | 7864.00p | 554,855 |
| Apr 28, 2025 | 7866.00p | 7954.00p | 7852.00p | 7852.00p | 246,567 |
| Apr 25, 2025 | 7870.00p | 7940.00p | 7830.00p | 7846.00p | 329,710 |
| Apr 24, 2025 | 7756.00p | 7820.00p | 7692.00p | 7780.00p | 438,851 |
| Apr 23, 2025 | 7690.00p | 7872.00p | 7648.00p | 7804.00p | 373,291 |
| Apr 22, 2025 | 7550.00p | 7572.00p | 7416.00p | 7568.00p | 667,558 |
| Apr 17, 2025 | 7548.00p | 7636.00p | 7516.00p | 7592.00p | 646,000 |
| Apr 16, 2025 | 7712.00p | 7742.00p | 7492.00p | 7644.00p | 650,228 |
| Apr 15, 2025 | 7766.00p | 7884.80p | 7748.00p | 7768.00p | 815,813 |
| Apr 14, 2025 | 7862.00p | 7866.00p | 7706.00p | 7744.00p | 519,531 |
| Apr 11, 2025 | 7864.00p | 7884.00p | 7626.00p | 7710.00p | 1,327,133 |
| Apr 10, 2025 | 8000.00p | 8130.00p | 7758.00p | 7782.00p | 677,617 |
| Apr 9, 2025 | 7366.00p | 7554.00p | 7346.00p | 7424.00p | 729,093 |
| Apr 8, 2025 | 7530.00p | 7650.00p | 7456.00p | 7542.00p | 898,013 |
| Apr 7, 2025 | 7400.00p | 7854.00p | 7252.00p | 7428.00p | 1,440,548 |
| Apr 4, 2025 | 7844.00p | 7886.00p | 7496.00p | 7638.00p | 609,584 |
| Apr 3, 2025 | 8142.00p | 8164.00p | 7862.00p | 7904.00p | 472,004 |
| Apr 2, 2025 | 8338.00p | 8412.00p | 8226.00p | 8412.00p | 343,639 |
| Apr 1, 2025 | 8328.00p | 8366.00p | 8230.00p | 8328.00p | 332,475 |
| Mar 31, 2025 | 8296.00p | 8304.00p | 8186.00p | 8252.00p | 590,479 |
| Mar 28, 2025 | 8474.00p | 8530.00p | 8342.00p | 8356.00p | 348,502 |
| Mar 27, 2025 | 8464.00p | 8552.00p | 8414.00p | 8502.00p | 323,757 |
| Mar 26, 2025 | 8508.00p | 8532.00p | 8444.00p | 8522.00p | 312,570 |
| Mar 25, 2025 | 8480.00p | 8512.00p | 8436.00p | 8468.00p | 750,463 |
| Mar 24, 2025 | 8384.00p | 8502.00p | 8380.00p | 8442.00p | 500,978 |
| Mar 21, 2025 | 8450.00p | 8468.00p | 8200.00p | 8364.00p | 963,846 |
| Mar 20, 2025 | 8584.00p | 8708.00p | 8562.00p | 8574.00p | 1,943,333 |
| Mar 19, 2025 | 8502.00p | 8602.00p | 8502.00p | 8556.00p | 439,647 |
| Mar 18, 2025 | 8690.00p | 8738.00p | 8476.00p | 8528.00p | 303,553 |
| Mar 17, 2025 | 8614.00p | 8688.00p | 8530.00p | 8626.00p | 347,532 |
| Mar 14, 2025 | 8554.00p | 8670.00p | 8544.00p | 8634.00p | 898,059 |
| Mar 13, 2025 | 8634.00p | 8646.00p | 8500.00p | 8518.00p | 484,107 |
| Mar 12, 2025 | 8820.00p | 8834.00p | 8628.00p | 8686.00p | 530,024 |
| Mar 11, 2025 | 8924.00p | 8978.00p | 8660.00p | 8754.00p | 613,278 |
| Mar 10, 2025 | 9190.00p | 9190.00p | 9056.00p | 9100.00p | 498,154 |
| Mar 7, 2025 | 9172.00p | 9228.00p | 9094.00p | 9112.00p | 418,138 |
| Mar 6, 2025 | 9682.00p | 9705.63p | 9270.00p | 9308.00p | 494,935 |
| Mar 5, 2025 | 9766.00p | 9834.00p | 9548.00p | 9576.00p | 400,524 |
| Mar 4, 2025 | 9842.00p | 9916.00p | 9638.00p | 9658.00p | 389,041 |
| Mar 3, 2025 | 9974.00p | 10010.00p | 9818.00p | 9932.00p | 840,405 |
| Feb 28, 2025 | 9846.00p | 10015.00p | 9846.00p | 9928.00p | 1,330,193 |
| Feb 27, 2025 | 9734.00p | 9968.00p | 9700.00p | 9908.00p | 582,029 |
| Feb 26, 2025 | 9766.00p | 9856.00p | 9672.00p | 9828.00p | 373,454 |
| Feb 25, 2025 | 9656.00p | 9778.00p | 9557.59p | 9606.00p | 392,580 |
| Feb 24, 2025 | 9780.00p | 9804.00p | 9600.00p | 9696.00p | 311,603 |
| Feb 21, 2025 | 9996.00p | 9996.00p | 9842.00p | 9900.00p | 697,994 |
| Feb 20, 2025 | 10090.00p | 10135.00p | 9886.00p | 9920.00p | 855,303 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.