Intel Corporation (LON:0R24)
London
· Delayed Price · Currency is GBP · Price in USD 44.66
-0.81 (-1.79%)
At close: Mar 6, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.95 | 46.31 | 44.13 | 44.66 | 44.66 | -1.79% | 732,241 |
| Mar 5, 2026 | 45.30 | 46.48 | 44.72 | 45.47 | 45.47 | -0.79% | 699,645 |
| Mar 4, 2026 | 42.26 | 46.12 | 42.15 | 45.83 | 45.83 | 5.70% | 700,009 |
| Mar 3, 2026 | 44.53 | 45.50 | 42.16 | 43.36 | 43.36 | -3.82% | 655,886 |
| Mar 2, 2026 | 44.50 | 45.79 | 42.70 | 45.08 | 45.08 | 0.33% | 430,948 |
| Feb 27, 2026 | 45.24 | 46.55 | 44.33 | 44.93 | 44.93 | -1.38% | 780,429 |
| Feb 26, 2026 | 46.60 | 47.10 | 44.40 | 45.56 | 45.56 | -2.69% | 676,834 |
| Feb 25, 2026 | 46.05 | 46.95 | 45.52 | 46.82 | 46.82 | 1.54% | 828,807 |
| Feb 24, 2026 | 43.74 | 46.26 | 43.55 | 46.11 | 46.11 | 6.34% | 725,447 |
| Feb 23, 2026 | 43.50 | 44.54 | 43.24 | 43.36 | 43.36 | -1.97% | 512,299 |
| Feb 20, 2026 | 44.59 | 44.99 | 42.88 | 44.23 | 44.23 | -0.60% | 1,027,412 |
| Feb 19, 2026 | 45.45 | 45.70 | 43.91 | 44.50 | 44.50 | -2.82% | 644,531 |
| Feb 18, 2026 | 46.67 | 46.74 | 44.88 | 45.79 | 45.79 | -2.12% | 703,669 |
| Feb 17, 2026 | 46.37 | 47.10 | 45.25 | 46.78 | 46.78 | -0.64% | 662,935 |
| Feb 13, 2026 | 46.32 | 47.68 | 44.99 | 47.08 | 47.08 | 0.77% | 754,184 |
| Feb 12, 2026 | 48.33 | 48.96 | 46.34 | 46.72 | 46.72 | -2.28% | 887,040 |
| Feb 11, 2026 | 47.45 | 49.53 | 46.87 | 47.81 | 47.81 | 0.80% | 936,266 |
| Feb 10, 2026 | 50.30 | 50.52 | 47.28 | 47.43 | 47.43 | -6.80% | 813,817 |
| Feb 9, 2026 | 50.79 | 51.89 | 47.60 | 50.89 | 50.89 | 0.06% | 962,984 |
| Feb 6, 2026 | 48.00 | 51.30 | 46.53 | 50.86 | 50.86 | 4.73% | 815,159 |
| Feb 5, 2026 | 48.58 | 50.84 | 46.80 | 48.57 | 48.57 | 1.11% | 868,088 |
| Feb 4, 2026 | 49.55 | 49.87 | 47.00 | 48.03 | 48.03 | -1.70% | 976,597 |
| Feb 3, 2026 | 49.00 | 51.50 | 48.44 | 48.86 | 48.86 | -1.01% | 1,041,366 |
| Feb 2, 2026 | 44.29 | 49.84 | 43.71 | 49.36 | 49.36 | 4.33% | 941,988 |
| Jan 30, 2026 | 47.96 | 49.58 | 46.68 | 47.31 | 47.31 | -1.60% | 1,087,359 |
| Jan 29, 2026 | 48.67 | 49.82 | 47.00 | 48.08 | 48.08 | -1.17% | 973,709 |
| Jan 28, 2026 | 46.36 | 49.23 | 43.93 | 48.65 | 48.65 | 10.57% | 1,865,315 |
| Jan 27, 2026 | 42.70 | 44.53 | 42.28 | 44.00 | 44.00 | 3.53% | 885,656 |
| Jan 26, 2026 | 43.97 | 44.75 | 42.33 | 42.50 | 42.50 | -4.85% | 956,310 |
| Jan 23, 2026 | 47.97 | 54.32 | 44.58 | 44.67 | 44.67 | -17.94% | 2,229,586 |
| Jan 22, 2026 | 54.84 | 55.71 | 50.32 | 54.43 | 54.43 | 2.35% | 794,907 |
| Jan 21, 2026 | 49.95 | 54.16 | 48.56 | 53.18 | 53.18 | 10.47% | 1,681,492 |
| Jan 20, 2026 | 46.60 | 50.21 | 45.80 | 48.14 | 48.14 | 1.48% | 1,268,650 |
| Jan 16, 2026 | 48.81 | 50.20 | 46.72 | 47.44 | 47.44 | -3.29% | 739,715 |
| Jan 15, 2026 | 48.60 | 50.38 | 47.64 | 49.06 | 49.06 | 1.23% | 771,527 |
| Jan 14, 2026 | 47.89 | 49.22 | 47.29 | 48.46 | 48.46 | 1.43% | 1,489,596 |
| Jan 13, 2026 | 44.05 | 47.85 | 44.01 | 47.78 | 47.78 | 7.58% | 1,962,859 |
| Jan 12, 2026 | 45.19 | 45.55 | 43.88 | 44.41 | 44.41 | -2.19% | 648,733 |
| Jan 9, 2026 | 41.68 | 45.52 | 41.58 | 45.41 | 45.41 | 11.10% | 1,852,408 |
| Jan 8, 2026 | 42.51 | 43.32 | 40.68 | 40.87 | 40.87 | -4.36% | 805,385 |
| Jan 7, 2026 | 40.06 | 44.56 | 39.85 | 42.73 | 42.73 | 7.25% | 2,143,422 |
| Jan 6, 2026 | 40.03 | 40.11 | 38.95 | 39.84 | 39.84 | 0.81% | 387,053 |
| Jan 5, 2026 | 39.50 | 42.08 | 39.28 | 39.52 | 39.52 | 0.13% | 659,289 |
| Jan 2, 2026 | 37.00 | 39.86 | 37.00 | 39.47 | 39.47 | 6.13% | 904,634 |
| Dec 31, 2025 | 37.33 | 37.93 | 37.11 | 37.19 | 37.19 | -1.35% | 365,934 |
| Dec 30, 2025 | 36.79 | 38.25 | 36.71 | 37.70 | 37.70 | 3.51% | 441,819 |
| Dec 29, 2025 | 36.14 | 36.66 | 35.83 | 36.42 | 36.42 | 1.00% | 403,741 |
| Dec 24, 2025 | 36.39 | 36.54 | 34.50 | 36.06 | 36.06 | -0.52% | 411,814 |
| Dec 23, 2025 | 36.47 | 36.80 | 36.04 | 36.25 | 36.25 | -1.09% | 215,561 |
| Dec 22, 2025 | 37.30 | 37.95 | 36.46 | 36.65 | 36.65 | -2.11% | 342,425 |
| Dec 19, 2025 | 36.83 | 37.56 | 36.40 | 37.44 | 37.44 | 2.63% | 370,560 |
| Dec 18, 2025 | 36.21 | 37.46 | 35.69 | 36.48 | 36.48 | 0.05% | 443,486 |
| Dec 17, 2025 | 37.26 | 37.81 | 36.31 | 36.46 | 36.46 | -1.96% | 318,161 |
| Dec 16, 2025 | 37.36 | 38.33 | 36.65 | 37.19 | 37.19 | -1.25% | 451,677 |
| Dec 15, 2025 | 37.76 | 38.47 | 37.33 | 37.66 | 37.66 | -1.15% | 598,988 |
| Dec 12, 2025 | 39.41 | 40.02 | 38.10 | 38.10 | 38.10 | -3.32% | 683,028 |
| Dec 11, 2025 | 39.99 | 40.40 | 39.08 | 39.41 | 39.41 | -2.18% | 601,891 |
| Dec 10, 2025 | 40.29 | 40.63 | 38.90 | 40.29 | 40.29 | 0.30% | 650,090 |
| Dec 9, 2025 | 40.36 | 41.24 | 40.10 | 40.17 | 40.17 | - | 568,097 |
| Dec 8, 2025 | 41.70 | 42.16 | 39.70 | 40.17 | 40.17 | -4.11% | 803,703 |
| Dec 5, 2025 | 40.75 | 42.83 | 40.73 | 41.89 | 41.89 | 2.39% | 758,999 |
| Dec 4, 2025 | 43.62 | 43.63 | 40.80 | 40.91 | 40.91 | -5.93% | 620,326 |
| Dec 3, 2025 | 43.43 | 43.97 | 42.66 | 43.49 | 43.49 | 0.88% | 2,977,609 |
| Dec 2, 2025 | 39.95 | 43.33 | 39.89 | 43.11 | 43.11 | 7.40% | 1,355,099 |
| Dec 1, 2025 | 40.49 | 40.77 | 39.60 | 40.14 | 40.14 | -1.62% | 691,206 |
| Nov 28, 2025 | 37.22 | 40.80 | 37.20 | 40.80 | 40.80 | 10.84% | 943,238 |
| Nov 27, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.40% | 2,659 |
| Nov 26, 2025 | 35.88 | 37.24 | 35.88 | 36.96 | 36.96 | 3.00% | 456,105 |
| Nov 25, 2025 | 35.59 | 37.03 | 34.69 | 35.88 | 35.88 | - | 382,917 |
| Nov 24, 2025 | 34.88 | 36.15 | 34.49 | 35.88 | 35.88 | 3.39% | 490,859 |
| Nov 21, 2025 | 33.40 | 34.75 | 32.82 | 34.71 | 34.71 | 1.71% | 984,124 |
| Nov 20, 2025 | 35.76 | 36.66 | 34.00 | 34.12 | 34.12 | -2.05% | 548,691 |
| Nov 19, 2025 | 34.14 | 35.74 | 34.08 | 34.84 | 34.84 | 0.39% | 358,615 |
| Nov 18, 2025 | 34.71 | 34.76 | 33.57 | 34.70 | 34.70 | -0.09% | 376,187 |
| Nov 17, 2025 | 35.93 | 35.93 | 34.67 | 34.73 | 34.73 | -2.28% | 368,694 |
| Nov 14, 2025 | 35.92 | 36.08 | 34.16 | 35.54 | 35.54 | -0.46% | 469,747 |
| Nov 13, 2025 | 37.71 | 38.05 | 35.52 | 35.71 | 35.71 | -6.07% | 459,398 |
| Nov 12, 2025 | 38.10 | 38.28 | 37.35 | 38.01 | 38.01 | -0.01% | 349,321 |
| Nov 11, 2025 | 38.11 | 38.39 | 37.49 | 38.02 | 38.02 | -0.35% | 312,006 |
| Nov 10, 2025 | 38.88 | 39.52 | 37.97 | 38.15 | 38.15 | 2.42% | 442,322 |
| Nov 7, 2025 | 38.35 | 38.45 | 36.98 | 37.25 | 37.25 | -0.59% | 655,737 |
| Nov 6, 2025 | 38.28 | 38.60 | 36.80 | 37.47 | 37.47 | -2.03% | 504,293 |
| Nov 5, 2025 | 36.76 | 38.33 | 35.80 | 38.25 | 38.25 | 1.78% | 466,066 |
| Nov 4, 2025 | 38.23 | 39.14 | 37.44 | 37.58 | 37.58 | -5.29% | 661,970 |
| Nov 3, 2025 | 39.90 | 40.43 | 39.05 | 39.68 | 39.68 | -0.80% | 506,603 |
| Oct 31, 2025 | 40.72 | 40.87 | 39.79 | 40.00 | 40.00 | -1.75% | 474,079 |
| Oct 30, 2025 | 41.45 | 41.45 | 40.17 | 40.71 | 40.71 | -1.86% | 455,677 |
| Oct 29, 2025 | 41.92 | 42.14 | 40.93 | 41.48 | 41.48 | -1.45% | 972,134 |
| Oct 28, 2025 | 39.54 | 42.45 | 39.35 | 42.09 | 42.09 | 6.29% | 2,135,411 |
| Oct 27, 2025 | 38.25 | 40.65 | 38.24 | 39.60 | 39.60 | 3.31% | 1,213,064 |
| Oct 24, 2025 | 41.20 | 41.57 | 37.87 | 38.33 | 38.33 | 1.92% | 2,151,848 |
| Oct 23, 2025 | 36.77 | 37.66 | 36.26 | 37.61 | 37.61 | 3.61% | 483,828 |
| Oct 22, 2025 | 37.82 | 38.02 | 36.07 | 36.30 | 36.30 | -4.82% | 811,297 |
| Oct 21, 2025 | 38.15 | 38.48 | 37.68 | 38.14 | 38.14 | - | 506,598 |
| Oct 20, 2025 | 37.27 | 38.51 | 37.15 | 38.14 | 38.14 | 2.85% | 779,415 |
| Oct 17, 2025 | 36.59 | 38.37 | 34.92 | 37.08 | 37.08 | 1.40% | 1,824,171 |
| Oct 16, 2025 | 37.10 | 38.02 | 36.50 | 36.57 | 36.57 | -1.22% | 1,048,162 |
| Oct 15, 2025 | 35.87 | 37.07 | 35.64 | 37.02 | 37.02 | 2.18% | 732,425 |
| Oct 14, 2025 | 37.29 | 37.29 | 34.69 | 36.23 | 36.23 | -2.08% | 1,376,681 |
| Oct 13, 2025 | 36.02 | 37.60 | 35.41 | 37.00 | 37.00 | -1.88% | 1,000,978 |