Shares Magazine
8,502.00p-20.00 (-0.23%)27 Mar 2025, 17:25
Intercontinental Hotels Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 10160.00p | 10180.00p | 10005.00p | 10100.00p | 499,045 |
| Feb 18, 2025 | 10230.00p | 10595.88p | 10065.00p | 10190.00p | 492,706 |
| Feb 17, 2025 | 10495.00p | 10695.00p | 10455.00p | 10695.00p | 424,551 |
| Feb 14, 2025 | 10600.00p | 10650.00p | 10460.00p | 10515.00p | 569,920 |
| Feb 13, 2025 | 10865.00p | 10910.00p | 10625.00p | 10625.00p | 298,452 |
| Feb 12, 2025 | 10705.00p | 10800.00p | 10669.03p | 10785.00p | 234,987 |
| Feb 11, 2025 | 10880.00p | 10920.00p | 10575.00p | 10665.00p | 264,494 |
| Feb 10, 2025 | 10880.00p | 10975.00p | 10850.00p | 10870.00p | 267,585 |
| Feb 7, 2025 | 10850.00p | 10895.00p | 10740.00p | 10880.00p | 294,040 |
| Feb 6, 2025 | 10665.00p | 10830.00p | 10580.00p | 10810.00p | 308,322 |
| Feb 5, 2025 | 10575.00p | 10675.00p | 10525.00p | 10610.00p | 274,520 |
| Feb 4, 2025 | 10745.00p | 10780.00p | 10600.00p | 10625.00p | 273,642 |
| Feb 3, 2025 | 10625.00p | 10795.00p | 10625.00p | 10700.00p | 237,134 |
| Jan 31, 2025 | 10770.00p | 10910.00p | 10735.00p | 10820.00p | 1,157,873 |
| Jan 30, 2025 | 10705.00p | 10840.00p | 10680.00p | 10790.00p | 270,467 |
| Jan 29, 2025 | 10650.00p | 10735.00p | 10634.52p | 10680.00p | 172,567 |
| Jan 28, 2025 | 10435.00p | 10650.00p | 10405.00p | 10585.00p | 182,336 |
| Jan 27, 2025 | 10400.00p | 10455.00p | 10290.00p | 10430.00p | 268,965 |
| Jan 24, 2025 | 10645.00p | 10670.00p | 10452.94p | 10470.00p | 226,963 |
| Jan 23, 2025 | 10580.00p | 10640.00p | 10520.00p | 10625.00p | 270,186 |
| Jan 22, 2025 | 10440.00p | 10580.00p | 10425.00p | 10580.00p | 185,086 |
| Jan 21, 2025 | 10380.00p | 10445.00p | 10362.63p | 10390.00p | 215,660 |
| Jan 20, 2025 | 10350.00p | 10450.00p | 10350.00p | 10375.00p | 188,981 |
| Jan 17, 2025 | 10295.00p | 10415.00p | 10210.00p | 10365.00p | 275,843 |
| Jan 16, 2025 | 10075.00p | 10230.00p | 10068.86p | 10230.00p | 396,467 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |