InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in GBp 8,604.00
+56.00 (0.66%)
Aug 4, 2025, 4:36 PM BST
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,662.00 | 8,694.00 | 8,458.00 | 8,548.00 | 8,548.00 | -2.46% | 477,593 |
| Jul 31, 2025 | 8,738.00 | 8,822.00 | 8,668.00 | 8,764.00 | 8,764.00 | -0.95% | 425,442 |
| Jul 30, 2025 | 8,658.00 | 8,852.00 | 8,640.00 | 8,848.00 | 8,848.00 | 1.98% | 257,297 |
| Jul 29, 2025 | 8,708.00 | 8,802.00 | 8,676.00 | 8,676.00 | 8,676.00 | -0.18% | 225,539 |
| Jul 28, 2025 | 8,732.00 | 8,772.00 | 8,672.00 | 8,692.00 | 8,692.00 | 0.25% | 174,920 |
| Jul 25, 2025 | 8,588.00 | 8,680.00 | 8,528.00 | 8,670.00 | 8,670.00 | 0.44% | 377,590 |
| Jul 24, 2025 | 8,554.00 | 8,678.00 | 8,458.12 | 8,632.00 | 8,632.00 | 0.02% | 272,249 |
| Jul 23, 2025 | 8,752.00 | 8,814.00 | 8,524.00 | 8,630.00 | 8,630.00 | -0.35% | 401,510 |
| Jul 22, 2025 | 8,530.00 | 8,690.00 | 8,530.00 | 8,660.00 | 8,660.00 | 0.89% | 263,247 |
| Jul 21, 2025 | 8,628.00 | 8,686.00 | 8,584.00 | 8,584.00 | 8,584.00 | -0.30% | 279,126 |
| Jul 18, 2025 | 8,600.00 | 8,636.00 | 8,532.00 | 8,610.00 | 8,610.00 | 0.68% | 435,246 |
| Jul 17, 2025 | 8,696.00 | 8,710.62 | 8,478.00 | 8,552.00 | 8,552.00 | -0.60% | 465,622 |
| Jul 16, 2025 | 8,636.00 | 8,746.00 | 8,604.00 | 8,604.00 | 8,604.00 | -1.40% | 293,686 |
| Jul 15, 2025 | 8,878.00 | 8,934.00 | 8,704.00 | 8,726.00 | 8,726.00 | -1.31% | 1,353,899 |
| Jul 14, 2025 | 8,790.00 | 8,850.00 | 8,772.00 | 8,842.00 | 8,842.00 | 0.11% | 178,918 |
| Jul 11, 2025 | 8,894.00 | 8,936.00 | 8,790.00 | 8,832.00 | 8,832.00 | -1.19% | 166,682 |
| Jul 10, 2025 | 8,760.00 | 8,938.00 | 8,572.00 | 8,938.00 | 8,938.00 | 1.99% | 496,062 |
| Jul 9, 2025 | 8,726.00 | 8,802.00 | 8,716.00 | 8,764.00 | 8,764.00 | 0.07% | 242,333 |
| Jul 8, 2025 | 8,638.00 | 8,758.00 | 8,600.00 | 8,758.00 | 8,758.00 | 1.34% | 313,222 |
| Jul 7, 2025 | 8,642.00 | 8,762.00 | 8,636.00 | 8,642.00 | 8,642.00 | -0.21% | 385,565 |
| Jul 4, 2025 | 8,634.00 | 8,666.00 | 8,572.00 | 8,660.00 | 8,660.00 | -0.16% | 129,789 |
| Jul 3, 2025 | 8,560.00 | 8,692.00 | 8,542.00 | 8,674.00 | 8,674.00 | 1.07% | 205,212 |
| Jul 2, 2025 | 8,522.00 | 8,602.00 | 8,464.00 | 8,582.00 | 8,582.00 | 1.32% | 737,730 |
| Jul 1, 2025 | 8,328.00 | 8,470.00 | 8,272.00 | 8,470.00 | 8,470.00 | 2.00% | 266,195 |
| Jun 30, 2025 | 8,344.00 | 8,414.00 | 8,298.00 | 8,304.00 | 8,304.00 | -0.88% | 250,780 |
| Jun 27, 2025 | 8,304.00 | 8,392.00 | 8,282.00 | 8,378.00 | 8,378.00 | 1.23% | 210,436 |
| Jun 26, 2025 | 8,272.00 | 8,306.00 | 8,228.00 | 8,276.00 | 8,276.00 | -0.17% | 262,106 |
| Jun 25, 2025 | 8,384.00 | 8,442.00 | 8,284.00 | 8,290.00 | 8,290.00 | -1.10% | 368,325 |
| Jun 24, 2025 | 8,474.00 | 8,540.00 | 8,320.00 | 8,382.00 | 8,382.00 | 2.49% | 520,922 |
| Jun 23, 2025 | 8,104.00 | 8,286.00 | 8,094.00 | 8,178.00 | 8,178.00 | 0.17% | 371,579 |
| Jun 20, 2025 | 8,152.00 | 8,248.00 | 8,108.00 | 8,164.00 | 8,164.00 | 0.94% | 1,750,254 |
| Jun 19, 2025 | 8,256.00 | 8,284.00 | 8,084.00 | 8,088.00 | 8,088.00 | -2.79% | 446,794 |
| Jun 18, 2025 | 8,262.00 | 8,342.00 | 8,228.00 | 8,320.00 | 8,320.00 | 0.78% | 467,853 |
| Jun 17, 2025 | 8,318.00 | 8,356.00 | 8,180.00 | 8,256.00 | 8,256.00 | -1.22% | 664,983 |
| Jun 16, 2025 | 8,248.00 | 8,410.00 | 8,232.00 | 8,358.00 | 8,358.00 | 1.33% | 434,986 |
| Jun 13, 2025 | 8,184.00 | 8,274.00 | 8,074.00 | 8,248.00 | 8,248.00 | -1.76% | 344,435 |
| Jun 12, 2025 | 8,454.00 | 8,524.00 | 8,356.00 | 8,396.00 | 8,396.00 | -2.37% | 497,139 |
| Jun 11, 2025 | 8,632.00 | 8,668.00 | 8,536.00 | 8,600.00 | 8,600.00 | -0.14% | 239,510 |
| Jun 10, 2025 | 8,504.00 | 8,668.00 | 8,496.00 | 8,612.00 | 8,612.00 | 1.01% | 330,295 |
| Jun 9, 2025 | 8,546.00 | 8,596.00 | 8,516.00 | 8,526.00 | 8,526.00 | 0.19% | 197,478 |
| Jun 6, 2025 | 8,456.00 | 8,510.00 | 8,426.00 | 8,510.00 | 8,510.00 | 0.45% | 214,943 |
| Jun 5, 2025 | 8,438.00 | 8,474.00 | 8,380.00 | 8,472.00 | 8,472.00 | -0.14% | 281,556 |
| Jun 4, 2025 | 8,496.00 | 8,522.00 | 8,390.00 | 8,484.00 | 8,484.00 | -0.42% | 429,532 |
| Jun 3, 2025 | 8,364.00 | 8,520.00 | 8,322.00 | 8,520.00 | 8,520.00 | 1.43% | 840,710 |
| Jun 2, 2025 | 8,414.00 | 8,496.00 | 8,330.01 | 8,400.00 | 8,400.00 | -1.11% | 619,393 |
| May 30, 2025 | 8,590.00 | 8,622.00 | 8,484.00 | 8,494.00 | 8,494.00 | -1.16% | 1,851,435 |
| May 29, 2025 | 8,704.00 | 8,704.00 | 8,586.96 | 8,594.00 | 8,594.00 | -0.19% | 255,357 |
| May 28, 2025 | 8,728.00 | 8,758.00 | 8,598.00 | 8,610.00 | 8,610.00 | -1.46% | 260,293 |
| May 27, 2025 | 8,614.00 | 8,752.00 | 8,586.00 | 8,738.00 | 8,738.00 | 1.68% | 254,440 |
| May 23, 2025 | 8,694.00 | 8,696.00 | 8,434.00 | 8,594.00 | 8,594.00 | -0.81% | 341,414 |