UK Markets open in 6 hrs 48 mins

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,736.00+46.00 (+0.81%)
At close: 06:28PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 2023------
07 Feb 20235,752.005,756.005,672.005,690.005,690.00465,106
06 Feb 20235,792.005,796.005,706.885,748.005,748.00378,570
03 Feb 20235,762.005,790.005,706.005,784.005,784.00461,079
02 Feb 20235,662.005,778.005,646.005,778.005,778.00629,686
01 Feb 20235,596.005,660.005,588.005,610.005,610.00737,444
31 Jan 20235,642.005,654.005,596.485,598.005,598.00974,298
30 Jan 20235,640.005,658.005,604.005,654.005,654.00392,711
27 Jan 20235,692.005,714.005,666.005,688.005,688.00382,506
26 Jan 20235,656.005,706.005,628.005,682.005,682.00471,176
25 Jan 20235,626.005,728.005,614.005,630.005,630.00610,494
24 Jan 20235,660.005,725.515,626.005,700.005,700.00627,156
23 Jan 20235,650.005,662.005,610.005,646.005,646.00391,862
20 Jan 20235,630.005,646.005,580.005,638.005,638.00629,682
19 Jan 20235,572.005,604.005,544.005,560.005,560.00588,498
18 Jan 20235,556.005,628.005,530.005,580.005,580.00876,304
17 Jan 20235,430.005,496.005,408.005,460.005,460.00941,385
16 Jan 20235,424.005,454.005,348.005,424.005,424.00352,758
13 Jan 20235,366.005,448.005,352.005,422.005,422.00682,590
12 Jan 20235,256.005,368.005,256.005,342.005,342.00787,746
11 Jan 20235,186.005,262.455,186.005,244.005,244.00723,605
10 Jan 20235,148.005,214.005,136.005,194.005,194.00548,455
09 Jan 20235,126.005,170.005,104.005,158.005,158.00902,711
06 Jan 20234,993.005,100.004,988.005,100.005,100.00404,397
05 Jan 20234,878.005,022.004,878.004,979.004,979.00503,604
04 Jan 20234,836.004,893.004,813.004,893.004,893.00374,199
03 Jan 20234,802.004,883.004,785.004,832.004,832.00590,588
30 Dec 20224,754.004,769.004,732.004,744.004,744.00131,790
29 Dec 20224,738.004,774.004,719.004,768.004,768.00245,281
28 Dec 20224,751.004,796.004,738.004,759.004,759.00327,572
23 Dec 20224,741.004,760.004,717.004,725.004,725.00163,829
22 Dec 20224,775.004,837.004,753.004,756.004,756.00542,852
21 Dec 20224,763.004,806.004,762.004,801.004,801.00458,973
20 Dec 20224,685.004,778.004,685.004,769.004,769.00493,488
19 Dec 20224,801.004,827.004,762.004,762.004,762.00565,087
16 Dec 20224,873.004,897.004,775.004,807.004,807.001,861,912
15 Dec 20224,907.004,924.004,847.664,869.004,869.00474,318
14 Dec 20224,960.004,978.004,919.004,938.004,938.00567,606
13 Dec 20224,964.005,030.004,942.004,986.004,986.00652,164
12 Dec 20224,964.004,977.004,913.004,961.004,961.00552,021
09 Dec 20224,863.004,993.004,863.004,986.004,986.00750,939
08 Dec 20224,767.004,819.004,753.004,792.004,792.00413,081
07 Dec 20224,750.004,829.004,749.004,767.004,767.00601,701
06 Dec 20224,770.004,798.004,744.004,754.004,754.00590,165
05 Dec 20224,776.004,809.004,744.004,809.004,809.00336,383
02 Dec 20224,818.004,865.004,782.004,782.004,782.00539,946
01 Dec 20224,828.004,863.004,806.004,820.004,820.00321,816
30 Nov 20224,775.004,842.004,764.004,797.004,797.00810,646
29 Nov 20224,762.004,798.004,725.604,745.004,745.001,161,511
28 Nov 20224,797.004,808.004,744.004,752.004,752.00365,387
25 Nov 20224,743.004,787.004,724.004,787.004,787.00576,332
24 Nov 20224,754.004,787.004,750.004,759.004,759.00297,509
23 Nov 20224,774.004,786.004,754.004,765.004,765.00384,933
22 Nov 20224,764.004,793.004,729.004,764.004,764.00320,860
21 Nov 20224,703.004,790.004,685.004,763.004,763.00448,909
18 Nov 20224,724.004,751.404,655.004,740.004,740.00385,270
17 Nov 20224,690.004,745.004,667.004,700.004,700.00302,634
16 Nov 20224,746.004,778.004,650.004,675.004,675.00530,640
15 Nov 20224,765.004,793.004,714.004,771.004,771.001,982,200
14 Nov 20224,797.004,805.004,744.004,759.004,759.00446,729
11 Nov 20224,747.004,804.004,723.004,774.004,774.00468,051
10 Nov 20224,655.004,756.004,610.004,741.004,741.001,127,420
09 Nov 20224,715.004,745.004,652.004,708.004,708.00474,667
08 Nov 20224,702.004,760.004,664.004,754.004,754.00329,071
07 Nov 20224,789.004,841.004,701.004,702.004,702.00933,328
04 Nov 20224,737.004,851.004,691.004,789.004,789.001,083,964
03 Nov 20224,613.004,730.004,573.004,716.004,716.00821,496
02 Nov 20224,709.004,711.004,642.004,642.004,642.00655,140
01 Nov 20224,730.004,779.004,689.004,705.004,705.00585,700
31 Oct 20224,692.004,752.004,673.004,696.004,696.001,283,886
28 Oct 20224,619.004,700.004,586.004,687.004,687.001,152,827
27 Oct 20224,624.004,730.004,609.004,659.004,659.00767,383
26 Oct 20224,589.004,652.004,561.004,652.004,652.001,075,193
25 Oct 20224,552.004,591.004,485.004,577.004,577.00686,045
24 Oct 20224,515.004,633.004,479.004,528.004,528.00661,891
21 Oct 20224,477.004,484.004,352.004,467.004,467.00753,892
20 Oct 20224,558.004,608.004,524.004,563.004,563.00554,316
19 Oct 20224,595.004,609.004,521.004,556.004,556.00738,852
18 Oct 20224,573.004,651.004,542.004,591.004,591.00390,404
17 Oct 20224,444.004,533.004,437.004,515.004,515.00623,238
14 Oct 20224,453.004,519.004,382.004,437.004,437.00941,758
13 Oct 20224,403.004,485.004,300.004,401.004,401.00775,721
12 Oct 20224,366.004,384.004,287.004,329.004,329.00490,438
11 Oct 20224,340.004,431.004,338.004,350.004,350.00779,400
10 Oct 20224,367.004,451.004,365.004,406.004,406.001,003,165
07 Oct 20224,409.004,449.004,363.004,400.004,400.00669,938
06 Oct 20224,509.004,531.004,422.004,448.004,448.00831,072
05 Oct 20224,523.004,569.804,427.004,467.004,467.00735,585
04 Oct 20224,362.004,537.004,353.564,515.004,515.00716,114
03 Oct 20224,284.004,366.004,256.004,352.004,352.00719,247
30 Sept 20224,356.004,436.004,316.004,369.004,369.00727,062
29 Sept 20224,641.004,669.444,322.004,370.004,370.001,222,020
28 Sept 20224,372.004,558.004,299.004,543.004,543.00963,360
27 Sept 20224,349.004,494.004,349.004,437.004,437.001,006,510
26 Sept 20224,291.004,426.004,273.004,370.004,370.00861,095
23 Sept 20224,327.004,332.004,224.004,275.004,275.00906,629
22 Sept 20224,418.004,421.994,341.004,353.004,353.00936,569
21 Sept 20224,598.004,632.004,422.004,489.004,489.00854,621
20 Sept 20224,642.004,697.004,594.004,645.004,645.001,088,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...