Education
About Us
Working with TipRanks
Follow Us
Intel (GB:0R24)
LSE:0R24
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
46.37
47.53
43.69
43.90
43.90
-5.23%
1,273,624
1.49
Mar 19, 2026
44.90
46.43
43.68
46.33
46.33
+2.13%
825,914
0.98
Mar 18, 2026
44.25
45.69
43.64
45.36
45.36
+3.14%
824,583
0.98
Mar 17, 2026
45.90
46.72
43.92
43.98
43.98
-5.47%
1,153,396
1.40
Mar 16, 2026
45.01
49.13
43.98
46.53
46.53
+1.56%
1,599,849
1.99
Mar 13, 2026
45.65
46.62
44.60
45.81
45.81
+1.22%
784,082
0.98
Mar 12, 2026
47.19
47.98
45.20
45.26
45.26
-4.88%
1,110,464
1.40
Mar 11, 2026
47.00
48.82
46.32
47.58
47.58
+1.54%
892,796
1.13
Mar 10, 2026
45.39
47.87
44.96
46.86
46.86
+4.86%
1,083,247
1.39
Mar 09, 2026
42.64
44.89
41.66
44.69
44.69
+0.07%
692,671
0.89
Mar 06, 2026
45.95
46.31
44.13
44.66
44.66
-1.79%
732,241
0.94
Mar 05, 2026
45.30
46.48
44.72
45.47
45.47
-0.79%
699,645
0.90
Mar 04, 2026
42.26
46.12
42.15
45.83
45.83
+5.70%
700,009
0.90
Mar 03, 2026
44.53
45.50
42.16
43.36
43.36
-3.82%
655,886
0.84
Mar 02, 2026
44.50
45.79
42.70
45.08
45.08
+0.33%
430,948
0.53
Feb 27, 2026
45.24
46.55
44.33
44.93
44.93
-1.38%
780,429
0.94
Feb 26, 2026
46.60
47.10
44.40
45.56
45.56
-2.69%
676,834
0.82
Feb 25, 2026
46.05
46.95
45.52
46.82
46.82
+1.54%
828,807
1.00
Feb 24, 2026
43.74
46.26
43.55
46.11
46.11
+6.34%
725,447
0.88
Feb 23, 2026
43.50
44.54
43.24
43.36
43.36
-1.97%
512,299
0.63
Feb 20, 2026
44.59
44.99
42.88
44.23
44.23
-0.60%
1,027,412
1.27
Feb 19, 2026
45.45
45.70
43.91
44.50
44.50
-2.82%
644,531
0.80
Feb 18, 2026
46.67
46.74
44.88
45.79
45.79
-2.12%
703,669
0.87
Feb 17, 2026
46.37
47.10
45.25
46.78
46.78
-0.64%
662,935
0.82
Feb 16, 2026
47.08
47.68
44.99
47.08
47.08
0.00%
0
0.00
Feb 13, 2026
46.32
47.68
44.99
47.08
47.08
+0.77%
754,184
0.93
Feb 12, 2026
48.33
48.96
46.34
46.72
46.72
-2.28%
887,040
1.11
Feb 11, 2026
47.45
49.53
46.87
47.81
47.81
+0.80%
936,266
1.18
Feb 10, 2026
50.30
50.52
47.28
47.43
47.43
-6.80%
813,817
1.03
Feb 09, 2026
50.79
51.89
47.60
50.89
50.89
+0.06%
962,984
1.24
Feb 06, 2026
48.00
51.30
46.53
50.86
50.86
+4.73%
815,159
1.06
Feb 05, 2026
48.58
50.84
46.80
48.57
48.57
+1.11%
868,088
1.14
Feb 04, 2026
49.55
49.87
47.00
48.03
48.03
-1.70%
976,597
1.29
Feb 03, 2026
49.00
51.50
48.44
48.86
48.86
-1.01%
1,041,366
1.39
Feb 02, 2026
44.29
49.84
43.71
49.36
49.36
+4.33%
941,988
1.27
Jan 30, 2026
47.96
49.58
46.68
47.31
47.31
-1.60%
1,087,359
1.48
Jan 29, 2026
48.67
49.82
47.00
48.08
48.08
-1.17%
973,709
1.34
Jan 28, 2026
46.36
49.23
43.93
48.65
48.65
+10.57%
1,865,315
2.64
Jan 27, 2026
42.70
44.53
42.28
44.00
44.00
+3.53%
885,656
1.27
Jan 26, 2026
43.97
44.75
42.33
42.50
42.50
-4.85%
956,310
1.37
Jan 23, 2026
47.97
54.32
44.58
44.67
44.67
-17.94%
2,229,586
3.20
Jan 22, 2026
54.84
55.71
50.32
54.43
54.43
+2.34%
794,907
1.13
Jan 21, 2026
49.95
54.16
48.56
53.18
53.18
+10.47%
1,681,492
2.36
Jan 20, 2026
46.60
50.21
45.80
48.14
48.14
+1.48%
1,268,650
1.81
Jan 19, 2026
47.44
50.20
46.72
47.44
47.44
0.00%
0
0.00
Jan 16, 2026
48.81
50.20
46.72
47.44
47.44
-3.30%
739,715
1.04
Jan 15, 2026
48.60
50.38
47.64
49.06
49.06
+1.23%
771,527
1.09
Jan 14, 2026
47.89
49.22
47.29
48.46
48.46
+1.43%
1,489,596
2.09
Jan 13, 2026
44.05
47.85
44.01
47.78
47.78
+7.58%
1,962,859
2.81
Jan 12, 2026
45.19
45.55
43.88
44.41
44.41
-2.19%
648,733
0.93
Rows: