InterContinental Hotels Group PLC IHG
LSE · United Kingdom · Consumer Services
$159.75-1.80 (-1.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $159.75 | -1.11% | $160.05 | $161.57 | $157.35 | 361.11K |
| 2026-09-30 | $161.55 | +0.03% | $163.05 | $165.65 | $161.55 | 293.96K |
| 2026-09-29 | $161.50 | +1.89% | $159.10 | $163.25 | $158.70 | 621.97K |
| 2026-09-28 | $158.50 | +1.38% | $157.00 | $159.55 | $156.35 | 145.47K |
| 2026-09-25 | $156.35 | +0.35% | $157.10 | $158.50 | $156.15 | 191.94K |
| 2026-09-24 | $155.80 | -0.42% | $156.05 | $158.50 | $154.80 | 350.67K |
| 2026-09-23 | $156.45 | +1.52% | $156.60 | $156.60 | $153.95 | 204.09K |
| 2026-09-22 | $154.10 | +0.13% | $154.60 | $156.90 | $152.20 | 433.75K |
| 2026-09-21 | $153.90 | +1.35% | $152.75 | $154.80 | $151.65 | 220.57K |
| 2026-09-18 | $151.85 | -1.04% | $153.00 | $153.65 | $150.05 | 588.48K |
| 2026-09-17 | $153.45 | -0.07% | $154.30 | $155.30 | $152.85 | 176.68K |
| 2026-09-16 | $153.55 | +1.05% | $153.00 | $154.95 | $151.90 | 405.86K |
| 2026-09-15 | $151.95 | -1.30% | $155.75 | $155.95 | $151.95 | 180.98K |
| 2026-09-14 | $153.95 | +0.29% | $153.00 | $154.85 | $152.45 | 454.50K |
| 2026-09-11 | $153.50 | +0.75% | $152.95 | $156.25 | $152.90 | 282.56K |
| 2026-09-10 | $152.35 | -0.78% | $152.40 | $153.90 | $151.10 | 226.59K |
| 2026-09-09 | $153.55 | -1.00% | $154.00 | $154.70 | $151.90 | 234.80K |
| 2026-09-08 | $155.10 | -0.67% | $155.90 | $158.00 | $154.05 | 359.93K |
| 2026-09-07 | $156.15 | -2.28% | $159.45 | $160.00 | $156.15 | 100.91K |
| 2026-09-04 | $159.80 | +0.50% | $159.85 | $161.60 | $159.55 | 204.90K |
| 2026-09-03 | $159.00 | -1.12% | $160.45 | $161.00 | $158.20 | 238.13K |
| 2026-09-02 | $160.80 | +3.14% | $157.50 | $161.70 | $157.30 | 522.29K |
| 2026-09-01 | $155.90 | -4.15% | $156.80 | $159.90 | $155.70 | 352.70K |
| 2026-08-28 | $162.65 | -0.15% | $163.10 | $163.75 | $160.25 | 1.53M |
| 2026-08-27 | $162.90 | -0.67% | $163.65 | $165.38 | $162.40 | 520.39K |
| 2026-08-26 | $164.00 | +0.64% | $164.30 | $165.98 | $163.05 | 450.18K |
| 2026-08-25 | $162.95 | +0.12% | $165.00 | $165.95 | $162.95 | 433.51K |
| 2026-08-24 | $162.75 | +2.07% | $160.70 | $163.75 | $159.15 | 399.91K |
| 2026-08-21 | $159.45 | -0.22% | $160.00 | $160.00 | $155.95 | 237.04K |
| 2026-08-20 | $159.80 | -1.24% | $160.00 | $160.50 | $158.60 | 207.30K |
| 2026-08-19 | $161.80 | +1.31% | $159.30 | $162.40 | $156.05 | 229.96K |
| 2026-08-18 | $159.70 | -0.13% | $160.30 | $161.25 | $158.20 | 252.78K |
| 2026-08-17 | $159.90 | +0.66% | $159.00 | $160.60 | $158.45 | 206.43K |
| 2026-08-14 | $158.85 | -0.25% | $159.45 | $160.15 | $158.10 | 167.11K |
| 2026-08-13 | $159.25 | -0.31% | $161.35 | $163.00 | $159.10 | 1.33M |
| 2026-08-12 | $159.75 | +2.54% | $154.70 | $159.75 | $152.90 | 302.26K |
| 2026-08-11 | $155.80 | +0.16% | $153.00 | $157.25 | $150.85 | 448.96K |
| 2026-08-10 | $155.55 | -1.55% | $157.80 | $158.30 | $155.25 | 383.19K |
| 2026-08-07 | $158.00 | -0.47% | $158.20 | $159.05 | $156.35 | 757.85K |
| 2026-08-06 | $158.75 | -0.94% | $159.65 | $162.05 | $158.25 | 311.91K |
| 2026-08-05 | $160.25 | +2.20% | $156.25 | $160.85 | $155.45 | 265.95K |
| 2026-08-04 | $156.80 | -0.22% | $156.45 | $159.20 | $154.60 | 245.19K |
| 2026-08-03 | $157.15 | -2.21% | $163.50 | $165.20 | $156.80 | 428.65K |
| 2026-07-31 | $160.70 | -0.16% | $159.15 | $162.00 | $158.50 | 198.78K |
| 2026-07-30 | $160.95 | +0.12% | $160.95 | $163.85 | $160.00 | 563.14K |
| 2026-07-29 | $160.75 | -0.31% | $160.90 | $161.85 | $159.40 | 174.57K |
| 2026-07-28 | $161.25 | +1.45% | $159.65 | $162.40 | $157.50 | 372.53K |
| 2026-07-27 | $158.95 | +1.50% | $158.70 | $160.10 | $157.80 | 709.48K |
| 2026-07-24 | $156.60 | +2.12% | $152.90 | $156.60 | $152.45 | 240.47K |
| 2026-07-23 | $153.35 | -1.41% | $154.80 | $154.90 | $152.25 | 332.85K |
| 2026-07-22 | $155.55 | 0.00% | $155.50 | $156.30 | $152.50 | 295.72K |
| 2026-07-21 | $155.55 | -0.73% | $153.75 | $156.60 | $152.90 | 292.81K |
| 2026-07-20 | $156.70 | -0.48% | $157.05 | $158.90 | $155.50 | 295.21K |
| 2026-07-17 | $157.45 | -1.38% | $158.45 | $160.70 | $156.55 | 339.20K |
| 2026-07-16 | $159.65 | -0.44% | $158.80 | $160.85 | $157.80 | 248.60K |
| 2026-07-15 | $160.35 | +1.81% | $159.60 | $160.35 | $156.50 | 375.80K |
| 2026-07-14 | $157.50 | -3.76% | $160.35 | $161.55 | $156.05 | 690.26K |
| 2026-07-13 | $163.65 | -1.00% | $164.45 | $166.50 | $163.40 | 292.29K |
| 2026-07-10 | $165.30 | +1.19% | $164.15 | $165.30 | $162.80 | 764.29K |
| 2026-07-09 | $163.35 | +0.34% | $163.85 | $164.00 | $161.25 | 404.08K |
| 2026-07-08 | $162.80 | -2.05% | $165.60 | $165.60 | $160.50 | 451.56K |
| 2026-07-07 | $166.20 | +0.94% | $165.30 | $167.45 | $163.65 | 326.89K |
| 2026-07-06 | $164.65 | -1.73% | $167.15 | $168.00 | $164.10 | 342.17K |
| 2026-07-03 | $167.55 | -1.06% | $167.30 | $169.15 | $164.55 | 174.17K |
| 2026-07-02 | $169.35 | +0.50% | $167.95 | $170.40 | $164.95 | 652.40K |
| 2026-07-01 | $168.50 | -2.18% | $171.40 | $172.40 | $167.10 | 351.49K |
| 2026-06-30 | $172.25 | -0.29% | $172.05 | $174.65 | $169.50 | 540.71K |
| 2026-06-29 | $172.75 | +0.70% | $173.10 | $175.50 | $171.45 | 388.44K |
| 2026-06-26 | $171.55 | -0.64% | $172.65 | $173.30 | $169.50 | 386.67K |
| 2026-06-25 | $172.65 | +0.55% | $171.80 | $175.70 | $170.70 | 839.92K |
| 2026-06-24 | $171.70 | +1.18% | $170.20 | $174.55 | $169.35 | 464.84K |
| 2026-06-23 | $169.70 | 0.00% | $168.75 | $171.90 | $167.55 | 360.32K |
| 2026-06-22 | $169.70 | +0.27% | $168.60 | $171.30 | $167.65 | 254.55K |
| 2026-06-19 | $169.25 | -1.14% | $170.55 | $170.95 | $168.20 | 642.30K |
| 2026-06-18 | $171.20 | -0.44% | $170.50 | $172.20 | $169.10 | 375.17K |
| 2026-06-17 | $171.95 | +1.45% | $170.35 | $172.15 | $168.75 | 290.90K |
| 2026-06-16 | $169.50 | +0.95% | $171.35 | $171.35 | $168.30 | 345.26K |
| 2026-06-15 | $167.90 | +0.87% | $166.80 | $169.95 | $166.55 | 500.72K |
| 2026-06-12 | $166.45 | +3.77% | $163.45 | $167.00 | $162.00 | 381.68K |
| 2026-06-11 | $160.40 | -1.14% | $161.50 | $163.95 | $160.40 | 274.75K |
| 2026-06-10 | $162.25 | +1.28% | $162.30 | $164.50 | $161.05 | 327.46K |
| 2026-06-09 | $160.20 | -1.60% | $162.20 | $164.90 | $160.20 | 403.57K |
| 2026-06-08 | $162.80 | +0.62% | $160.70 | $163.55 | $159.55 | 299.96K |
| 2026-06-05 | $161.80 | +1.35% | $160.00 | $162.80 | $159.30 | 226.59K |
| 2026-06-04 | $159.65 | -0.16% | $159.75 | $161.95 | $159.45 | 519.72K |
| 2026-06-03 | $159.90 | +1.07% | $157.80 | $159.90 | $157.20 | 304.89K |
| 2026-06-02 | $158.20 | +3.30% | $156.20 | $158.55 | $154.65 | 619.73K |
| 2026-06-01 | $153.15 | -0.65% | $154.85 | $155.95 | $152.15 | 288.80K |
| 2026-05-29 | $154.15 | -2.25% | $158.00 | $159.40 | $154.15 | 989.03K |
| 2026-05-28 | $157.70 | +0.35% | $157.30 | $158.95 | $156.00 | 207.53K |