Intel Corporation (LON:0R24)
London · Delayed Price · Currency is GBP · Price in USD 24.44
-0.39 (-1.57%)
At close: Aug 29, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.35 | 24.35 | 23.59 | 23.98 | 23.98 | -1.90% | 270,905 |
| Aug 29, 2025 | 24.87 | 24.96 | 24.36 | 24.44 | 24.44 | -1.57% | 273,530 |
| Aug 28, 2025 | 24.81 | 25.14 | 24.61 | 24.83 | 24.83 | -0.40% | 393,579 |
| Aug 27, 2025 | 24.38 | 24.99 | 24.05 | 24.93 | 24.93 | 3.14% | 410,231 |
| Aug 26, 2025 | 24.22 | 24.73 | 24.15 | 24.17 | 24.17 | -2.10% | 410,351 |
| Aug 25, 2025 | 25.28 | 26.00 | 24.66 | 24.69 | 24.69 | -0.42% | 1,584,368 |
| Aug 22, 2025 | 23.37 | 25.04 | 23.22 | 24.79 | 24.79 | 6.31% | 987,332 |
| Aug 21, 2025 | 23.55 | 23.81 | 22.78 | 23.32 | 23.32 | -0.52% | 586,784 |
| Aug 20, 2025 | 24.88 | 25.17 | 23.34 | 23.44 | 23.44 | -8.86% | 1,545,213 |
| Aug 19, 2025 | 24.92 | 26.53 | 24.54 | 25.72 | 25.72 | 7.70% | 2,993,444 |
| Aug 18, 2025 | 24.48 | 24.81 | 23.21 | 23.88 | 23.88 | -4.94% | 1,570,577 |
| Aug 15, 2025 | 24.86 | 25.64 | 24.12 | 25.12 | 25.12 | 11.85% | 1,742,147 |
| Aug 14, 2025 | 22.05 | 22.55 | 21.75 | 22.46 | 22.46 | 1.90% | 610,604 |
| Aug 13, 2025 | 21.77 | 22.29 | 17.45 | 22.04 | 22.04 | 1.71% | 484,917 |
| Aug 12, 2025 | 21.14 | 21.67 | 20.76 | 21.67 | 21.67 | 5.09% | 847,867 |
| Aug 11, 2025 | 19.98 | 21.56 | 19.98 | 20.62 | 20.62 | 3.83% | 1,007,254 |
| Aug 8, 2025 | 19.85 | 20.05 | 19.61 | 19.86 | 19.86 | 1.17% | 322,145 |
| Aug 7, 2025 | 20.63 | 20.89 | 19.37 | 19.63 | 19.63 | -3.32% | 919,087 |
| Aug 6, 2025 | 20.26 | 20.43 | 19.87 | 20.31 | 20.31 | -0.05% | 273,805 |
| Aug 5, 2025 | 19.53 | 20.54 | 19.50 | 20.32 | 20.32 | 4.39% | 762,493 |
| Aug 4, 2025 | 19.36 | 19.60 | 19.29 | 19.46 | 19.46 | 1.57% | 415,527 |
| Aug 1, 2025 | 19.76 | 19.82 | 18.97 | 19.16 | 19.16 | -2.84% | 468,268 |
| Jul 31, 2025 | 20.33 | 20.38 | 19.72 | 19.72 | 19.72 | -2.67% | 375,574 |
| Jul 30, 2025 | 20.42 | 20.61 | 20.23 | 20.26 | 20.26 | -0.77% | 304,641 |
| Jul 29, 2025 | 20.69 | 20.84 | 20.35 | 20.42 | 20.42 | -1.35% | 3,062,728 |
| Jul 28, 2025 | 20.80 | 21.29 | 20.68 | 20.70 | 20.70 | 1.19% | 662,374 |
| Jul 25, 2025 | 21.66 | 21.90 | 20.37 | 20.46 | 20.46 | -10.36% | 2,171,409 |
| Jul 24, 2025 | 23.48 | 23.59 | 22.67 | 22.82 | 22.82 | -2.81% | 499,253 |
| Jul 23, 2025 | 23.37 | 23.59 | 22.91 | 23.48 | 23.48 | 1.47% | 253,866 |
| Jul 22, 2025 | 23.32 | 23.53 | 23.11 | 23.14 | 23.14 | -0.69% | 238,917 |
| Jul 21, 2025 | 23.30 | 23.83 | 23.17 | 23.30 | 23.30 | 0.64% | 334,228 |
| Jul 18, 2025 | 22.85 | 23.59 | 22.84 | 23.15 | 23.15 | 1.36% | 299,637 |
| Jul 17, 2025 | 22.60 | 23.04 | 22.56 | 22.84 | 22.84 | 1.55% | 340,647 |
| Jul 16, 2025 | 22.95 | 23.10 | 22.25 | 22.49 | 22.49 | -3.43% | 343,797 |
| Jul 15, 2025 | 23.38 | 23.75 | 23.12 | 23.29 | 23.29 | -0.27% | 265,289 |
| Jul 14, 2025 | 23.32 | 23.35 | 22.89 | 23.35 | 23.35 | -0.64% | 242,681 |
| Jul 11, 2025 | 23.72 | 23.73 | 23.16 | 23.50 | 23.50 | -1.67% | 328,577 |
| Jul 10, 2025 | 23.45 | 23.93 | 23.45 | 23.90 | 23.90 | 2.08% | 405,518 |
| Jul 9, 2025 | 23.48 | 23.59 | 23.14 | 23.41 | 23.41 | -1.31% | 381,879 |
| Jul 8, 2025 | 22.07 | 23.76 | 22.04 | 23.72 | 23.72 | 7.63% | 994,889 |
| Jul 7, 2025 | 22.34 | 22.38 | 21.94 | 22.04 | 22.04 | -2.05% | 258,938 |
| Jul 3, 2025 | 21.89 | 22.62 | 21.88 | 22.50 | 22.50 | 2.65% | 487,513 |
| Jul 2, 2025 | 22.87 | 22.90 | 21.52 | 21.92 | 21.92 | -4.60% | 940,875 |
| Jul 1, 2025 | 22.30 | 23.15 | 22.22 | 22.98 | 22.98 | 2.52% | 585,797 |
| Jun 30, 2025 | 22.78 | 23.20 | 22.27 | 22.41 | 22.41 | -0.70% | 282,255 |
| Jun 27, 2025 | 22.61 | 23.38 | 22.52 | 22.57 | 22.57 | 0.53% | 617,376 |
| Jun 26, 2025 | 22.32 | 22.60 | 22.21 | 22.45 | 22.45 | 1.18% | 216,874 |
| Jun 25, 2025 | 22.60 | 22.76 | 22.31 | 22.19 | 22.19 | -1.77% | 478,577 |
| Jun 24, 2025 | 21.37 | 22.68 | 21.32 | 22.59 | 22.59 | 6.85% | 916,234 |
| Jun 23, 2025 | 21.00 | 21.57 | 20.74 | 21.14 | 21.14 | -0.23% | 475,648 |