Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

H World Group (0A2I) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
8th May 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
7th May 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
6th May 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
5th May 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
2nd May 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
1st May 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
30th Apr 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
29th Apr 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
28th Apr 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
25th Apr 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
24th Apr 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
23rd Apr 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
22nd Apr 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
21st Apr 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
18th Apr 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
17th Apr 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
16th Apr 2025 (Wed) 31.97406 31.97406 31.97406 31.97406 0
15th Apr 2025 (Tue) 31.97406 31.97406 31.97406 31.97406 0
14th Apr 2025 (Mon) 31.97406 31.97406 31.97406 31.97406 0
11th Apr 2025 (Fri) 31.97406 31.97406 31.97406 31.97406 0
10th Apr 2025 (Thu) 31.97406 31.97406 31.97406 31.97406 0
9th Apr 2025 (Wed) 32.53823 32.53823 31.97406 31.97406 0
8th Apr 2025 (Tue) 36.09269 36.09269 32.53823 32.53823 159
7th Apr 2025 (Mon) 36.09269 36.09269 36.09269 36.09269 0
4th Apr 2025 (Fri) 36.09269 36.09269 36.09269 36.09269 0
3rd Apr 2025 (Thu) 36.09269 36.09269 36.09269 36.09269 0
2nd Apr 2025 (Wed) 36.09269 36.09269 36.09269 36.09269 0
1st Apr 2025 (Tue) 36.09269 36.09269 36.09269 36.09269 0
31st Mar 2025 (Mon) 38.19052 38.19052 36.09269 36.09269 73
28th Mar 2025 (Fri) 38.19052 38.19052 38.19052 38.19052 0
27th Mar 2025 (Thu) 38.19052 38.19052 38.19052 38.19052 0
26th Mar 2025 (Wed) 38.19052 38.19052 38.19052 38.19052 0
25th Mar 2025 (Tue) 38.19052 38.19052 38.19052 38.19052 0
24th Mar 2025 (Mon) 38.19052 38.19052 38.19052 38.19052 0
21st Mar 2025 (Fri) 38.19052 38.19052 38.19052 38.19052 0
20th Mar 2025 (Thu) 38.19052 38.19052 38.19052 38.19052 0
19th Mar 2025 (Wed) 35.67972 38.19052 35.67972 38.19052 11
18th Mar 2025 (Tue) 35.67972 35.67972 35.67972 35.67972 73
17th Mar 2025 (Mon) 35.67972 35.67972 35.67972 35.67972 662
14th Mar 2025 (Fri) 35.67972 35.67972 35.67972 35.67972 0
13th Mar 2025 (Thu) 35.67972 35.67972 35.67972 35.67972 0
12th Mar 2025 (Wed) 35.67972 35.67972 35.67972 35.67972 0
FTSE 100 Latest
Value8,604.98
Change50.18