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
20th May 2026 (Wed) 46.28184 46.28184 46.28184 46.28184 190
19th May 2026 (Tue) 48.86335 48.86335 48.86335 48.86335 0
18th May 2026 (Mon) 48.86335 48.86335 48.86335 48.86335 0
15th May 2026 (Fri) 48.86335 48.86335 48.86335 48.86335 0
14th May 2026 (Thu) 48.86335 48.86335 48.86335 48.86335 0
13th May 2026 (Wed) 48.86335 48.86335 48.86335 48.86335 0
12th May 2026 (Tue) 48.86335 48.86335 48.86335 48.86335 0
11th May 2026 (Mon) 48.86335 48.86335 48.86335 48.86335 0
8th May 2026 (Fri) 48.86335 48.86335 48.86335 48.86335 0
7th May 2026 (Thu) 48.86335 48.86335 48.86335 48.86335 0
6th May 2026 (Wed) 48.86335 48.86335 48.86335 48.86335 0
5th May 2026 (Tue) 48.86335 48.86335 48.86335 48.86335 0
4th May 2026 (Mon) 50.8791 50.8791 50.8791 50.8791 0
1st May 2026 (Fri) 50.8791 50.8791 50.8791 50.8791 0
30th Apr 2026 (Thu) 50.8791 50.8791 50.8791 50.8791 18
29th Apr 2026 (Wed) 53.75578 53.75578 53.75578 53.75578 0
28th Apr 2026 (Tue) 53.75578 53.75578 53.75578 53.75578 0
27th Apr 2026 (Mon) 53.75578 53.75578 53.75578 53.75578 0
24th Apr 2026 (Fri) 53.75578 53.75578 53.75578 53.75578 0
23rd Apr 2026 (Thu) 53.75578 53.75578 53.75578 53.75578 0
22nd Apr 2026 (Wed) 53.75578 53.75578 53.75578 53.75578 0
21st Apr 2026 (Tue) 53.75578 53.75578 53.75578 53.75578 0
20th Apr 2026 (Mon) 53.75578 53.75578 53.75578 53.75578 0
17th Apr 2026 (Fri) 53.75578 53.75578 53.75578 53.75578 0
16th Apr 2026 (Thu) 53.75578 53.75578 53.75578 53.75578 0
15th Apr 2026 (Wed) 53.75578 53.75578 53.75578 53.75578 0
14th Apr 2026 (Tue) 53.75578 53.75578 53.75578 53.75578 0
13th Apr 2026 (Mon) 53.75578 53.75578 53.75578 53.75578 0
10th Apr 2026 (Fri) 53.75578 53.75578 53.75578 53.75578 0
9th Apr 2026 (Thu) 53.75578 53.75578 53.75578 53.75578 0
8th Apr 2026 (Wed) 51.44 51.44 51.44 51.44 0
7th Apr 2026 (Tue) 51.44 51.44 51.44 51.44 0
6th Apr 2026 (Mon) 51.44 51.44 51.44 51.44 0
3rd Apr 2026 (Fri) 51.44 51.44 51.44 51.44 0
2nd Apr 2026 (Thu) 51.44 51.44 51.44 51.44 0
1st Apr 2026 (Wed) 51.44 51.44 51.44 51.44 0
31st Mar 2026 (Tue) 51.44 51.44 51.44 51.44 0
30th Mar 2026 (Mon) 51.44 51.44 51.44 51.44 0
27th Mar 2026 (Fri) 51.44 51.44 51.44 51.44 0
26th Mar 2026 (Thu) 51.44 51.44 51.44 51.44 0
25th Mar 2026 (Wed) 51.44 51.44 51.44 51.44 0
24th Mar 2026 (Tue) 51.44 51.44 51.44 51.44 0
23rd Mar 2026 (Mon) 51.44 51.44 51.44 51.44 0
FTSE 100 Latest
Value10,443.47
Change11.13