Intel Corporation (LON:0R24)
London
· Delayed Price · Currency is GBP · Price in USD 29.60
-1.17 (-3.79%)
At close: Sep 19, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30.89 | 30.90 | 29.33 | 29.60 | 29.60 | -3.79% | 2,164,599 |
| Sep 18, 2025 | 25.05 | 33.40 | 25.00 | 30.77 | 30.77 | 24.12% | 4,813,465 |
| Sep 17, 2025 | 25.25 | 25.27 | 24.76 | 24.79 | 24.79 | -1.63% | 236,831 |
| Sep 16, 2025 | 24.83 | 25.31 | 24.69 | 25.20 | 25.20 | 1.48% | 396,633 |
| Sep 15, 2025 | 24.10 | 25.46 | 24.03 | 24.83 | 24.83 | 2.66% | 851,653 |
| Sep 12, 2025 | 24.61 | 24.74 | 24.14 | 24.19 | 24.19 | -2.16% | 342,486 |
| Sep 11, 2025 | 24.70 | 24.93 | 24.57 | 24.73 | 24.73 | 0.92% | 339,056 |
| Sep 10, 2025 | 24.45 | 24.87 | 24.29 | 24.50 | 24.50 | 0.04% | 233,009 |
| Sep 9, 2025 | 24.63 | 24.80 | 24.27 | 24.49 | 24.49 | 0.32% | 273,243 |
| Sep 8, 2025 | 24.49 | 24.74 | 24.14 | 24.41 | 24.41 | 0.33% | 241,788 |
| Sep 5, 2025 | 24.65 | 24.74 | 24.19 | 24.33 | 24.33 | -0.81% | 322,853 |
| Sep 4, 2025 | 23.96 | 24.55 | 23.75 | 24.53 | 24.53 | 2.76% | 316,523 |
| Sep 3, 2025 | 24.15 | 24.25 | 23.73 | 23.87 | 23.87 | -0.99% | 216,573 |
| Sep 2, 2025 | 24.35 | 24.35 | 23.59 | 24.11 | 24.11 | -1.35% | 338,329 |
| 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 |