UK Markets open in 6 hrs 48 mins
NIKKEI 225
27,471.84 -134.62 (-0.49%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.34 -0.13 (-0.17%) GOLD FUTURES
1,885.60 -5.10 (-0.27%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,035.57 -402.14 (-2.07%)
InterContinental Hotels Group PLC (IHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:28PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | 5,752.00 | 5,756.00 | 5,672.00 | 5,690.00 | 5,690.00 | 465,106 |
| 06 Feb 2023 | 5,792.00 | 5,796.00 | 5,706.88 | 5,748.00 | 5,748.00 | 378,570 |
| 03 Feb 2023 | 5,762.00 | 5,790.00 | 5,706.00 | 5,784.00 | 5,784.00 | 461,079 |
| 02 Feb 2023 | 5,662.00 | 5,778.00 | 5,646.00 | 5,778.00 | 5,778.00 | 629,686 |
| 01 Feb 2023 | 5,596.00 | 5,660.00 | 5,588.00 | 5,610.00 | 5,610.00 | 737,444 |
| 31 Jan 2023 | 5,642.00 | 5,654.00 | 5,596.48 | 5,598.00 | 5,598.00 | 974,298 |
| 30 Jan 2023 | 5,640.00 | 5,658.00 | 5,604.00 | 5,654.00 | 5,654.00 | 392,711 |
| 27 Jan 2023 | 5,692.00 | 5,714.00 | 5,666.00 | 5,688.00 | 5,688.00 | 382,506 |
| 26 Jan 2023 | 5,656.00 | 5,706.00 | 5,628.00 | 5,682.00 | 5,682.00 | 471,176 |
| 25 Jan 2023 | 5,626.00 | 5,728.00 | 5,614.00 | 5,630.00 | 5,630.00 | 610,494 |
| 24 Jan 2023 | 5,660.00 | 5,725.51 | 5,626.00 | 5,700.00 | 5,700.00 | 627,156 |
| 23 Jan 2023 | 5,650.00 | 5,662.00 | 5,610.00 | 5,646.00 | 5,646.00 | 391,862 |
| 20 Jan 2023 | 5,630.00 | 5,646.00 | 5,580.00 | 5,638.00 | 5,638.00 | 629,682 |
| 19 Jan 2023 | 5,572.00 | 5,604.00 | 5,544.00 | 5,560.00 | 5,560.00 | 588,498 |
| 18 Jan 2023 | 5,556.00 | 5,628.00 | 5,530.00 | 5,580.00 | 5,580.00 | 876,304 |
| 17 Jan 2023 | 5,430.00 | 5,496.00 | 5,408.00 | 5,460.00 | 5,460.00 | 941,385 |
| 16 Jan 2023 | 5,424.00 | 5,454.00 | 5,348.00 | 5,424.00 | 5,424.00 | 352,758 |
| 13 Jan 2023 | 5,366.00 | 5,448.00 | 5,352.00 | 5,422.00 | 5,422.00 | 682,590 |
| 12 Jan 2023 | 5,256.00 | 5,368.00 | 5,256.00 | 5,342.00 | 5,342.00 | 787,746 |
| 11 Jan 2023 | 5,186.00 | 5,262.45 | 5,186.00 | 5,244.00 | 5,244.00 | 723,605 |
| 10 Jan 2023 | 5,148.00 | 5,214.00 | 5,136.00 | 5,194.00 | 5,194.00 | 548,455 |
| 09 Jan 2023 | 5,126.00 | 5,170.00 | 5,104.00 | 5,158.00 | 5,158.00 | 902,711 |
| 06 Jan 2023 | 4,993.00 | 5,100.00 | 4,988.00 | 5,100.00 | 5,100.00 | 404,397 |
| 05 Jan 2023 | 4,878.00 | 5,022.00 | 4,878.00 | 4,979.00 | 4,979.00 | 503,604 |
| 04 Jan 2023 | 4,836.00 | 4,893.00 | 4,813.00 | 4,893.00 | 4,893.00 | 374,199 |
| 03 Jan 2023 | 4,802.00 | 4,883.00 | 4,785.00 | 4,832.00 | 4,832.00 | 590,588 |
| 30 Dec 2022 | 4,754.00 | 4,769.00 | 4,732.00 | 4,744.00 | 4,744.00 | 131,790 |
| 29 Dec 2022 | 4,738.00 | 4,774.00 | 4,719.00 | 4,768.00 | 4,768.00 | 245,281 |
| 28 Dec 2022 | 4,751.00 | 4,796.00 | 4,738.00 | 4,759.00 | 4,759.00 | 327,572 |
| 23 Dec 2022 | 4,741.00 | 4,760.00 | 4,717.00 | 4,725.00 | 4,725.00 | 163,829 |
| 22 Dec 2022 | 4,775.00 | 4,837.00 | 4,753.00 | 4,756.00 | 4,756.00 | 542,852 |
| 21 Dec 2022 | 4,763.00 | 4,806.00 | 4,762.00 | 4,801.00 | 4,801.00 | 458,973 |
| 20 Dec 2022 | 4,685.00 | 4,778.00 | 4,685.00 | 4,769.00 | 4,769.00 | 493,488 |
| 19 Dec 2022 | 4,801.00 | 4,827.00 | 4,762.00 | 4,762.00 | 4,762.00 | 565,087 |
| 16 Dec 2022 | 4,873.00 | 4,897.00 | 4,775.00 | 4,807.00 | 4,807.00 | 1,861,912 |
| 15 Dec 2022 | 4,907.00 | 4,924.00 | 4,847.66 | 4,869.00 | 4,869.00 | 474,318 |
| 14 Dec 2022 | 4,960.00 | 4,978.00 | 4,919.00 | 4,938.00 | 4,938.00 | 567,606 |
| 13 Dec 2022 | 4,964.00 | 5,030.00 | 4,942.00 | 4,986.00 | 4,986.00 | 652,164 |
| 12 Dec 2022 | 4,964.00 | 4,977.00 | 4,913.00 | 4,961.00 | 4,961.00 | 552,021 |
| 09 Dec 2022 | 4,863.00 | 4,993.00 | 4,863.00 | 4,986.00 | 4,986.00 | 750,939 |
| 08 Dec 2022 | 4,767.00 | 4,819.00 | 4,753.00 | 4,792.00 | 4,792.00 | 413,081 |
| 07 Dec 2022 | 4,750.00 | 4,829.00 | 4,749.00 | 4,767.00 | 4,767.00 | 601,701 |
| 06 Dec 2022 | 4,770.00 | 4,798.00 | 4,744.00 | 4,754.00 | 4,754.00 | 590,165 |
| 05 Dec 2022 | 4,776.00 | 4,809.00 | 4,744.00 | 4,809.00 | 4,809.00 | 336,383 |
| 02 Dec 2022 | 4,818.00 | 4,865.00 | 4,782.00 | 4,782.00 | 4,782.00 | 539,946 |
| 01 Dec 2022 | 4,828.00 | 4,863.00 | 4,806.00 | 4,820.00 | 4,820.00 | 321,816 |
| 30 Nov 2022 | 4,775.00 | 4,842.00 | 4,764.00 | 4,797.00 | 4,797.00 | 810,646 |
| 29 Nov 2022 | 4,762.00 | 4,798.00 | 4,725.60 | 4,745.00 | 4,745.00 | 1,161,511 |
| 28 Nov 2022 | 4,797.00 | 4,808.00 | 4,744.00 | 4,752.00 | 4,752.00 | 365,387 |
| 25 Nov 2022 | 4,743.00 | 4,787.00 | 4,724.00 | 4,787.00 | 4,787.00 | 576,332 |
| 24 Nov 2022 | 4,754.00 | 4,787.00 | 4,750.00 | 4,759.00 | 4,759.00 | 297,509 |
| 23 Nov 2022 | 4,774.00 | 4,786.00 | 4,754.00 | 4,765.00 | 4,765.00 | 384,933 |
| 22 Nov 2022 | 4,764.00 | 4,793.00 | 4,729.00 | 4,764.00 | 4,764.00 | 320,860 |
| 21 Nov 2022 | 4,703.00 | 4,790.00 | 4,685.00 | 4,763.00 | 4,763.00 | 448,909 |
| 18 Nov 2022 | 4,724.00 | 4,751.40 | 4,655.00 | 4,740.00 | 4,740.00 | 385,270 |
| 17 Nov 2022 | 4,690.00 | 4,745.00 | 4,667.00 | 4,700.00 | 4,700.00 | 302,634 |
| 16 Nov 2022 | 4,746.00 | 4,778.00 | 4,650.00 | 4,675.00 | 4,675.00 | 530,640 |
| 15 Nov 2022 | 4,765.00 | 4,793.00 | 4,714.00 | 4,771.00 | 4,771.00 | 1,982,200 |
| 14 Nov 2022 | 4,797.00 | 4,805.00 | 4,744.00 | 4,759.00 | 4,759.00 | 446,729 |
| 11 Nov 2022 | 4,747.00 | 4,804.00 | 4,723.00 | 4,774.00 | 4,774.00 | 468,051 |
| 10 Nov 2022 | 4,655.00 | 4,756.00 | 4,610.00 | 4,741.00 | 4,741.00 | 1,127,420 |
| 09 Nov 2022 | 4,715.00 | 4,745.00 | 4,652.00 | 4,708.00 | 4,708.00 | 474,667 |
| 08 Nov 2022 | 4,702.00 | 4,760.00 | 4,664.00 | 4,754.00 | 4,754.00 | 329,071 |
| 07 Nov 2022 | 4,789.00 | 4,841.00 | 4,701.00 | 4,702.00 | 4,702.00 | 933,328 |
| 04 Nov 2022 | 4,737.00 | 4,851.00 | 4,691.00 | 4,789.00 | 4,789.00 | 1,083,964 |
| 03 Nov 2022 | 4,613.00 | 4,730.00 | 4,573.00 | 4,716.00 | 4,716.00 | 821,496 |
| 02 Nov 2022 | 4,709.00 | 4,711.00 | 4,642.00 | 4,642.00 | 4,642.00 | 655,140 |
| 01 Nov 2022 | 4,730.00 | 4,779.00 | 4,689.00 | 4,705.00 | 4,705.00 | 585,700 |
| 31 Oct 2022 | 4,692.00 | 4,752.00 | 4,673.00 | 4,696.00 | 4,696.00 | 1,283,886 |
| 28 Oct 2022 | 4,619.00 | 4,700.00 | 4,586.00 | 4,687.00 | 4,687.00 | 1,152,827 |
| 27 Oct 2022 | 4,624.00 | 4,730.00 | 4,609.00 | 4,659.00 | 4,659.00 | 767,383 |
| 26 Oct 2022 | 4,589.00 | 4,652.00 | 4,561.00 | 4,652.00 | 4,652.00 | 1,075,193 |
| 25 Oct 2022 | 4,552.00 | 4,591.00 | 4,485.00 | 4,577.00 | 4,577.00 | 686,045 |
| 24 Oct 2022 | 4,515.00 | 4,633.00 | 4,479.00 | 4,528.00 | 4,528.00 | 661,891 |
| 21 Oct 2022 | 4,477.00 | 4,484.00 | 4,352.00 | 4,467.00 | 4,467.00 | 753,892 |
| 20 Oct 2022 | 4,558.00 | 4,608.00 | 4,524.00 | 4,563.00 | 4,563.00 | 554,316 |
| 19 Oct 2022 | 4,595.00 | 4,609.00 | 4,521.00 | 4,556.00 | 4,556.00 | 738,852 |
| 18 Oct 2022 | 4,573.00 | 4,651.00 | 4,542.00 | 4,591.00 | 4,591.00 | 390,404 |
| 17 Oct 2022 | 4,444.00 | 4,533.00 | 4,437.00 | 4,515.00 | 4,515.00 | 623,238 |
| 14 Oct 2022 | 4,453.00 | 4,519.00 | 4,382.00 | 4,437.00 | 4,437.00 | 941,758 |
| 13 Oct 2022 | 4,403.00 | 4,485.00 | 4,300.00 | 4,401.00 | 4,401.00 | 775,721 |
| 12 Oct 2022 | 4,366.00 | 4,384.00 | 4,287.00 | 4,329.00 | 4,329.00 | 490,438 |
| 11 Oct 2022 | 4,340.00 | 4,431.00 | 4,338.00 | 4,350.00 | 4,350.00 | 779,400 |
| 10 Oct 2022 | 4,367.00 | 4,451.00 | 4,365.00 | 4,406.00 | 4,406.00 | 1,003,165 |
| 07 Oct 2022 | 4,409.00 | 4,449.00 | 4,363.00 | 4,400.00 | 4,400.00 | 669,938 |
| 06 Oct 2022 | 4,509.00 | 4,531.00 | 4,422.00 | 4,448.00 | 4,448.00 | 831,072 |
| 05 Oct 2022 | 4,523.00 | 4,569.80 | 4,427.00 | 4,467.00 | 4,467.00 | 735,585 |
| 04 Oct 2022 | 4,362.00 | 4,537.00 | 4,353.56 | 4,515.00 | 4,515.00 | 716,114 |
| 03 Oct 2022 | 4,284.00 | 4,366.00 | 4,256.00 | 4,352.00 | 4,352.00 | 719,247 |
| 30 Sept 2022 | 4,356.00 | 4,436.00 | 4,316.00 | 4,369.00 | 4,369.00 | 727,062 |
| 29 Sept 2022 | 4,641.00 | 4,669.44 | 4,322.00 | 4,370.00 | 4,370.00 | 1,222,020 |
| 28 Sept 2022 | 4,372.00 | 4,558.00 | 4,299.00 | 4,543.00 | 4,543.00 | 963,360 |
| 27 Sept 2022 | 4,349.00 | 4,494.00 | 4,349.00 | 4,437.00 | 4,437.00 | 1,006,510 |
| 26 Sept 2022 | 4,291.00 | 4,426.00 | 4,273.00 | 4,370.00 | 4,370.00 | 861,095 |
| 23 Sept 2022 | 4,327.00 | 4,332.00 | 4,224.00 | 4,275.00 | 4,275.00 | 906,629 |
| 22 Sept 2022 | 4,418.00 | 4,421.99 | 4,341.00 | 4,353.00 | 4,353.00 | 936,569 |
| 21 Sept 2022 | 4,598.00 | 4,632.00 | 4,422.00 | 4,489.00 | 4,489.00 | 854,621 |
| 20 Sept 2022 | 4,642.00 | 4,697.00 | 4,594.00 | 4,645.00 | 4,645.00 | 1,088,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
