What UK stock market listing rules change mean

The reforms address a number of recommendations made in the UK Listing Review and the Kalifa Review of UK FinTech

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.25

-0.25

(-0.51%)

At close: 04:00PM EST

49.25

0.00

(0.00%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	49.68	50.06	48.76	49.25	49.25	32,221,900
02 Dec 2021	48.61	49.79	48.33	49.50	49.50	37,240,800
01 Dec 2021	49.84	50.31	48.52	48.60	48.60	35,093,500
30 Nov 2021	49.50	50.40	48.68	49.20	49.20	49,460,800
29 Nov 2021	49.30	50.13	48.72	50.00	50.00	31,478,900
26 Nov 2021	48.90	49.18	48.12	48.78	48.78	25,269,000
24 Nov 2021	48.86	49.78	48.63	49.76	49.76	26,035,800
23 Nov 2021	50.16	50.45	48.64	49.10	49.10	44,713,300
22 Nov 2021	49.55	50.85	49.41	49.83	49.83	33,389,600
19 Nov 2021	49.60	49.73	49.24	49.52	49.52	27,607,600
18 Nov 2021	50.24	50.24	48.97	49.68	49.68	30,658,200
17 Nov 2021	50.60	50.94	49.98	50.23	50.23	23,546,900
16 Nov 2021	50.37	51.15	50.34	50.61	50.61	30,927,800
15 Nov 2021	50.41	50.63	50.12	50.32	50.32	24,695,800
12 Nov 2021	50.60	50.90	50.18	50.31	50.31	23,872,500
11 Nov 2021	51.01	51.07	50.41	50.53	50.53	25,420,000
10 Nov 2021	50.98	51.39	50.71	50.76	50.76	25,040,700
09 Nov 2021	51.54	51.77	50.77	51.20	51.20	22,508,400
08 Nov 2021	51.46	51.99	51.06	51.55	51.55	31,647,800
05 Nov 2021	50.55	51.58	50.54	50.92	50.92	36,793,200
04 Nov 2021	50.24	50.35	49.73	50.31	50.31	24,806,000
04 Nov 2021	0.348 Dividend
03 Nov 2021	49.93	50.45	49.71	50.39	50.04	23,962,100
02 Nov 2021	49.61	49.90	49.23	49.86	49.52	27,193,300
01 Nov 2021	49.40	49.60	49.00	49.55	49.21	28,013,700
29 Oct 2021	48.10	49.28	47.92	49.00	48.66	42,255,700
28 Oct 2021	48.14	48.36	47.88	48.08	47.75	31,317,200
27 Oct 2021	48.52	48.82	47.87	47.89	47.56	41,081,500
26 Oct 2021	49.40	49.44	47.93	48.28	47.95	68,405,400
25 Oct 2021	49.83	50.07	49.31	49.41	49.07	43,178,800
22 Oct 2021	50.39	50.55	49.14	49.46	49.12	109,971,900
21 Oct 2021	54.93	56.07	54.83	56.00	55.61	38,390,900
20 Oct 2021	55.25	55.49	55.08	55.37	54.99	16,850,300
19 Oct 2021	54.63	55.22	54.37	55.21	54.83	18,392,900
18 Oct 2021	54.19	54.56	53.72	54.47	54.09	22,407,600
15 Oct 2021	54.20	54.49	53.81	54.46	54.08	25,223,000
14 Oct 2021	52.90	54.00	52.73	53.90	53.53	26,586,700
13 Oct 2021	52.38	52.58	51.87	52.26	51.90	18,534,000
12 Oct 2021	53.57	53.72	52.01	52.17	51.81	32,784,300
11 Oct 2021	53.81	54.41	53.42	53.44	53.07	14,398,800
08 Oct 2021	54.55	54.58	53.70	53.81	53.44	16,064,100
07 Oct 2021	54.32	54.99	54.12	54.18	53.81	20,704,400
06 Oct 2021	53.48	54.07	53.07	53.98	53.61	20,059,600
05 Oct 2021	53.55	54.34	53.48	53.95	53.58	18,129,400
04 Oct 2021	53.93	54.33	53.08	53.47	53.10	27,353,300
01 Oct 2021	53.65	54.11	53.05	53.86	53.49	19,895,100
30 Sept 2021	53.76	53.98	53.26	53.28	52.91	20,519,200
29 Sept 2021	54.00	54.05	53.18	53.49	53.12	20,514,300
28 Sept 2021	54.18	54.59	53.96	54.00	53.63	24,691,300
27 Sept 2021	53.94	54.87	53.82	54.66	54.28	13,899,900
24 Sept 2021	53.78	54.42	53.73	54.22	53.85	12,976,200
23 Sept 2021	53.75	54.30	53.60	54.03	53.66	16,474,300
22 Sept 2021	53.40	53.87	53.00	53.50	53.13	18,594,100
21 Sept 2021	53.20	53.45	52.83	52.87	52.50	17,968,900
20 Sept 2021	53.21	53.50	52.32	52.98	52.61	35,051,900
17 Sept 2021	54.59	54.59	53.67	54.26	53.89	35,359,200
16 Sept 2021	54.86	54.95	54.24	54.83	54.45	19,863,100
15 Sept 2021	54.67	55.15	54.42	55.12	54.74	18,796,200
14 Sept 2021	55.37	55.44	54.27	54.52	54.14	22,072,700
13 Sept 2021	54.61	55.49	54.41	54.99	54.61	22,639,200
10 Sept 2021	53.85	54.98	53.81	53.84	53.47	20,307,000
09 Sept 2021	53.66	53.89	53.34	53.40	53.03	13,495,800
08 Sept 2021	53.73	53.92	52.99	53.57	53.20	18,235,100
07 Sept 2021	53.57	53.95	53.44	53.65	53.28	13,915,000
03 Sept 2021	53.44	54.08	53.32	53.51	53.14	13,456,200
02 Sept 2021	53.80	53.89	53.35	53.73	53.36	15,869,500
01 Sept 2021	54.11	54.16	53.53	53.67	53.30	18,615,000
31 Aug 2021	54.44	54.50	53.66	54.06	53.69	22,350,100
30 Aug 2021	54.26	54.87	53.76	53.94	53.57	14,581,300
27 Aug 2021	53.36	53.94	52.92	53.89	53.52	16,521,400
26 Aug 2021	53.75	53.75	52.97	53.13	52.76	19,570,000
25 Aug 2021	54.08	54.23	53.73	53.81	53.44	15,048,400
24 Aug 2021	53.56	53.97	53.31	53.81	53.44	20,348,800
23 Aug 2021	52.59	53.54	52.48	53.23	52.86	23,976,300
20 Aug 2021	52.16	52.38	51.42	52.01	51.65	25,719,900
19 Aug 2021	52.05	52.67	51.58	52.44	52.08	22,999,400
18 Aug 2021	52.60	53.03	52.11	52.19	51.83	15,061,700
17 Aug 2021	53.17	53.18	52.22	52.69	52.33	22,014,900
16 Aug 2021	53.23	53.49	53.00	53.47	53.10	17,690,300
13 Aug 2021	53.50	53.56	53.06	53.49	53.12	15,276,900
12 Aug 2021	54.17	54.18	53.26	53.54	53.17	15,070,100
11 Aug 2021	54.26	54.36	53.84	54.14	53.77	18,590,800
10 Aug 2021	54.24	54.39	53.51	53.94	53.57	16,215,700
09 Aug 2021	54.08	54.41	53.83	54.05	53.68	14,670,100
06 Aug 2021	53.86	54.13	53.73	53.92	53.55	19,252,600
05 Aug 2021	53.99	54.02	53.58	53.89	53.52	15,310,000
05 Aug 2021	0.348 Dividend
04 Aug 2021	54.25	54.44	53.70	53.90	53.18	17,612,700
03 Aug 2021	53.89	54.16	53.26	54.06	53.34	16,375,900
02 Aug 2021	53.99	54.47	53.54	53.68	52.97	18,098,100
30 Jul 2021	53.65	53.90	53.25	53.72	53.00	16,460,000
29 Jul 2021	53.48	54.10	53.32	53.70	52.98	16,886,600
28 Jul 2021	53.03	53.92	52.94	53.07	52.36	28,478,800
27 Jul 2021	53.12	53.20	52.31	53.18	52.47	39,878,000
26 Jul 2021	52.81	54.54	52.76	54.31	53.59	32,881,200
23 Jul 2021	54.58	54.71	52.32	53.00	52.29	67,742,300
22 Jul 2021	56.06	56.54	55.68	55.96	55.21	36,691,000
21 Jul 2021	55.18	56.28	55.01	56.23	55.48	18,497,200
20 Jul 2021	54.92	55.56	54.27	55.24	54.50	19,867,000
19 Jul 2021	54.41	54.81	53.97	54.64	53.91	27,007,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,122.32-6.89(-0.10%)

FTSE 25022,646.08-38.72(-0.17%)

AIM1,182.30-6.44(-0.54%)

GBP/EUR1.1690-0.0076(-0.65%)

GBP/USD1.3235-0.0067(-0.50%)

BTC-GBP36,861.79-667.63(-1.78%)

What UK stock market listing rules change mean

Intel Corporation (INTC)

FTSE 100
7,122.32
-6.89(-0.10%)

FTSE 250
22,646.08
-38.72(-0.17%)

AIM
1,182.30
-6.44(-0.54%)

GBP/EUR
1.1690
-0.0076(-0.65%)

GBP/USD
1.3235
-0.0067(-0.50%)

BTC-GBP
36,861.79
-667.63(-1.78%)