InterContinental Hotels Group PLC (IHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7,878.00 | 8,022.00 | 7,856.00 | 7,988.00 | 7,988.00 | 271,964 |
| 25 Jul 2024 | 8,020.00 | 8,050.00 | 7,846.00 | 7,996.00 | 7,996.00 | 298,227 |
| 24 Jul 2024 | 8,220.00 | 8,318.00 | 8,076.00 | 8,076.00 | 8,076.00 | 295,032 |
| 23 Jul 2024 | 8,182.00 | 8,264.00 | 8,122.00 | 8,228.00 | 8,228.00 | 224,946 |
| 22 Jul 2024 | 8,254.00 | 8,254.00 | 8,104.00 | 8,180.00 | 8,180.00 | 317,227 |
| 19 Jul 2024 | 8,164.00 | 8,272.00 | 8,110.00 | 8,216.00 | 8,216.00 | 291,364 |
| 18 Jul 2024 | 8,354.00 | 8,366.00 | 8,176.00 | 8,176.00 | 8,176.00 | 286,840 |
| 17 Jul 2024 | 8,512.00 | 8,514.00 | 8,366.00 | 8,392.00 | 8,392.00 | 301,155 |
| 16 Jul 2024 | 8,362.00 | 8,542.00 | 8,296.00 | 8,526.00 | 8,526.00 | 192,159 |
| 15 Jul 2024 | 8,304.00 | 8,450.00 | 8,300.00 | 8,384.00 | 8,384.00 | 231,978 |
| 12 Jul 2024 | 8,340.00 | 8,358.00 | 8,202.00 | 8,316.00 | 8,316.00 | 231,177 |
| 11 Jul 2024 | 8,274.00 | 8,318.00 | 8,168.00 | 8,292.00 | 8,292.00 | 235,730 |
| 10 Jul 2024 | 8,150.00 | 8,262.00 | 8,102.00 | 8,262.00 | 8,262.00 | 269,486 |
| 09 Jul 2024 | 8,102.00 | 8,236.00 | 8,072.00 | 8,154.00 | 8,154.00 | 332,607 |
| 08 Jul 2024 | 8,072.00 | 8,200.00 | 8,038.00 | 8,102.00 | 8,102.00 | 263,759 |
| 05 Jul 2024 | 8,254.00 | 8,298.00 | 8,044.00 | 8,062.00 | 8,062.00 | 362,640 |
| 04 Jul 2024 | 8,228.00 | 8,306.00 | 8,204.00 | 8,246.00 | 8,246.00 | 159,813 |
| 03 Jul 2024 | 8,220.00 | 8,258.00 | 8,172.00 | 8,220.00 | 8,220.00 | 184,894 |
| 02 Jul 2024 | 8,140.00 | 8,194.00 | 8,102.00 | 8,168.00 | 8,168.00 | 309,419 |
| 01 Jul 2024 | 8,358.00 | 8,392.00 | 8,044.00 | 8,190.00 | 8,190.00 | 404,816 |
| 28 Jun 2024 | 8,332.00 | 8,362.00 | 8,252.00 | 8,326.00 | 8,326.00 | 341,228 |
| 27 Jun 2024 | 8,314.00 | 8,346.00 | 8,284.00 | 8,296.00 | 8,296.00 | 244,323 |
| 26 Jun 2024 | 8,426.00 | 8,440.00 | 8,296.00 | 8,310.00 | 8,310.00 | 301,878 |
| 25 Jun 2024 | 8,330.00 | 8,390.00 | 8,262.00 | 8,350.00 | 8,350.00 | 259,684 |
| 24 Jun 2024 | 8,284.00 | 8,440.00 | 8,258.00 | 8,338.00 | 8,338.00 | 520,194 |
| 21 Jun 2024 | 8,276.00 | 8,324.00 | 8,210.00 | 8,266.00 | 8,266.00 | 741,628 |
| 20 Jun 2024 | 8,274.00 | 8,306.00 | 8,220.00 | 8,300.00 | 8,300.00 | 331,128 |
| 19 Jun 2024 | 8,258.00 | 8,276.00 | 8,178.00 | 8,252.00 | 8,252.00 | 175,418 |
| 18 Jun 2024 | 8,180.00 | 8,333.71 | 8,174.00 | 8,264.00 | 8,264.00 | 362,332 |
| 17 Jun 2024 | 8,216.00 | 8,290.00 | 8,112.00 | 8,136.00 | 8,136.00 | 237,896 |
| 14 Jun 2024 | 8,264.00 | 8,314.00 | 8,126.00 | 8,180.00 | 8,180.00 | 367,104 |
| 13 Jun 2024 | 8,194.00 | 8,262.00 | 8,168.00 | 8,226.00 | 8,226.00 | 322,187 |
| 12 Jun 2024 | 8,030.00 | 8,210.00 | 8,010.00 | 8,194.00 | 8,194.00 | 785,685 |
| 11 Jun 2024 | 8,004.00 | 8,028.00 | 7,938.00 | 8,000.00 | 8,000.00 | 439,557 |
| 10 Jun 2024 | 7,894.00 | 7,982.00 | 7,878.00 | 7,982.00 | 7,982.00 | 293,503 |
| 07 Jun 2024 | 7,974.00 | 7,991.46 | 7,874.00 | 7,938.00 | 7,938.00 | 476,653 |
| 06 Jun 2024 | 8,050.00 | 8,066.00 | 7,972.00 | 7,988.00 | 7,988.00 | 262,696 |
| 05 Jun 2024 | 8,006.00 | 8,060.00 | 7,968.00 | 8,018.00 | 8,018.00 | 279,584 |
| 04 Jun 2024 | 7,910.00 | 8,004.00 | 7,858.00 | 7,954.00 | 7,954.00 | 471,910 |
| 03 Jun 2024 | 7,976.00 | 8,050.00 | 7,888.00 | 7,952.00 | 7,952.00 | 395,355 |
| 31 May 2024 | 7,756.00 | 7,900.08 | 7,734.00 | 7,900.00 | 7,900.00 | 1,945,503 |
| 30 May 2024 | 7,666.00 | 7,814.00 | 7,642.00 | 7,754.00 | 7,754.00 | 1,535,434 |
| 29 May 2024 | 7,804.00 | 7,824.00 | 7,680.00 | 7,688.00 | 7,688.00 | 576,328 |
| 28 May 2024 | 7,950.00 | 7,986.00 | 7,812.00 | 7,834.00 | 7,834.00 | 458,443 |
| 24 May 2024 | 7,772.00 | 7,942.00 | 7,688.00 | 7,936.00 | 7,936.00 | 388,282 |
| 23 May 2024 | 7,880.00 | 7,952.00 | 7,870.00 | 7,902.00 | 7,902.00 | 740,661 |
| 22 May 2024 | 7,710.00 | 7,870.00 | 7,686.00 | 7,870.00 | 7,870.00 | 497,187 |
| 21 May 2024 | 7,874.00 | 7,948.00 | 7,762.00 | 7,802.00 | 7,802.00 | 290,578 |
| 20 May 2024 | 7,840.00 | 7,952.00 | 7,822.00 | 7,900.00 | 7,900.00 | 409,569 |
| 17 May 2024 | 7,804.00 | 7,830.00 | 7,784.00 | 7,822.00 | 7,822.00 | 741,658 |
| 16 May 2024 | 7,970.00 | 7,970.00 | 7,750.00 | 7,804.00 | 7,804.00 | 241,307 |
| 15 May 2024 | 7,864.00 | 7,874.00 | 7,768.00 | 7,820.00 | 7,820.00 | 295,005 |
| 14 May 2024 | 7,908.00 | 7,930.00 | 7,832.00 | 7,854.00 | 7,854.00 | 389,764 |
| 13 May 2024 | 7,918.00 | 7,950.00 | 7,852.00 | 7,940.00 | 7,940.00 | 409,153 |
| 10 May 2024 | 7,844.00 | 7,966.00 | 7,744.00 | 7,890.00 | 7,890.00 | 491,838 |
| 09 May 2024 | 7,914.00 | 7,958.00 | 7,756.00 | 7,792.00 | 7,792.00 | 428,405 |
| 08 May 2024 | 7,964.00 | 8,028.00 | 7,870.00 | 7,888.00 | 7,888.00 | 627,464 |
| 07 May 2024 | 7,866.00 | 7,994.00 | 7,814.00 | 7,902.00 | 7,902.00 | 660,961 |
| 03 May 2024 | 7,720.00 | 7,840.00 | 7,580.00 | 7,726.00 | 7,726.00 | 844,597 |
| 02 May 2024 | 7,866.00 | 7,888.00 | 7,788.00 | 7,888.00 | 7,888.00 | 486,754 |
| 01 May 2024 | 7,858.00 | 7,962.00 | 7,804.00 | 7,872.00 | 7,872.00 | 217,083 |
| 30 Apr 2024 | 7,926.00 | 7,948.00 | 7,852.00 | 7,852.00 | 7,852.00 | 403,460 |
| 29 Apr 2024 | 8,058.00 | 8,058.00 | 7,898.00 | 7,912.00 | 7,912.00 | 287,189 |
| 26 Apr 2024 | 8,044.00 | 8,104.00 | 7,986.00 | 8,034.00 | 8,034.00 | 378,424 |
| 25 Apr 2024 | 8,060.00 | 8,112.00 | 7,922.00 | 8,002.00 | 8,002.00 | 556,976 |
| 24 Apr 2024 | 7,998.00 | 8,148.00 | 7,972.00 | 8,120.00 | 8,120.00 | 551,282 |
| 23 Apr 2024 | 7,922.00 | 8,104.00 | 7,912.00 | 7,998.00 | 7,998.00 | 461,346 |
| 22 Apr 2024 | 7,852.00 | 7,926.00 | 7,824.00 | 7,878.00 | 7,878.00 | 488,003 |
| 19 Apr 2024 | 7,784.00 | 7,824.00 | 7,698.00 | 7,816.00 | 7,816.00 | 511,321 |
| 18 Apr 2024 | 7,884.00 | 7,884.00 | 7,756.00 | 7,838.00 | 7,838.00 | 541,340 |
| 17 Apr 2024 | 7,736.00 | 7,908.00 | 7,730.00 | 7,794.00 | 7,794.00 | 346,800 |
| 16 Apr 2024 | 7,780.00 | 7,846.79 | 7,722.00 | 7,766.00 | 7,766.00 | 557,049 |
| 15 Apr 2024 | 7,812.00 | 7,940.00 | 7,798.00 | 7,876.00 | 7,876.00 | 525,450 |
| 12 Apr 2024 | 7,946.00 | 8,012.00 | 7,792.00 | 7,804.00 | 7,804.00 | 797,792 |
| 11 Apr 2024 | 7,894.00 | 7,916.00 | 7,760.00 | 7,890.00 | 7,890.00 | 686,251 |
| 10 Apr 2024 | 7,910.00 | 7,926.00 | 7,844.00 | 7,900.00 | 7,900.00 | 858,749 |
| 09 Apr 2024 | 7,950.00 | 7,988.00 | 7,820.00 | 7,862.00 | 7,862.00 | 1,150,561 |
| 08 Apr 2024 | 7,852.00 | 7,974.00 | 7,846.00 | 7,968.00 | 7,968.00 | 893,220 |
| 05 Apr 2024 | 7,822.00 | 7,874.00 | 7,759.92 | 7,874.00 | 7,874.00 | 520,324 |
| 04 Apr 2024 | 8,014.00 | 8,026.00 | 7,912.00 | 7,954.00 | 7,954.00 | 332,549 |
| 04 Apr 2024 | 83.9 Dividend | |||||
| 03 Apr 2024 | 8,090.00 | 8,140.00 | 8,000.00 | 8,108.00 | 8,024.10 | 402,076 |
| 02 Apr 2024 | 8,230.00 | 8,288.00 | 8,090.00 | 8,132.00 | 8,047.85 | 560,021 |
| 28 Mar 2024 | 8,300.00 | 8,382.00 | 8,242.00 | 8,242.00 | 8,156.71 | 611,403 |
| 27 Mar 2024 | 8,332.00 | 8,336.00 | 8,230.00 | 8,308.00 | 8,222.03 | 485,467 |
| 26 Mar 2024 | 8,158.00 | 8,368.00 | 8,156.00 | 8,336.00 | 8,249.74 | 495,264 |
| 25 Mar 2024 | 8,156.00 | 8,218.00 | 8,112.00 | 8,178.00 | 8,093.38 | 503,726 |
| 22 Mar 2024 | 8,122.00 | 8,182.00 | 8,086.00 | 8,158.00 | 8,073.58 | 750,095 |
| 21 Mar 2024 | 8,172.00 | 8,176.00 | 8,054.00 | 8,092.00 | 8,008.27 | 600,975 |
| 20 Mar 2024 | 8,050.00 | 8,090.00 | 7,988.00 | 8,056.00 | 7,972.64 | 479,889 |
| 19 Mar 2024 | 8,018.00 | 8,092.00 | 8,014.00 | 8,074.00 | 7,990.45 | 354,834 |
| 18 Mar 2024 | 8,108.00 | 8,110.00 | 8,028.00 | 8,028.00 | 7,944.93 | 376,521 |
| 15 Mar 2024 | 8,136.00 | 8,184.00 | 8,064.00 | 8,064.00 | 7,980.56 | 1,558,472 |
| 14 Mar 2024 | 8,238.00 | 8,242.00 | 8,060.00 | 8,154.00 | 8,069.62 | 955,541 |
| 13 Mar 2024 | 8,210.00 | 8,360.00 | 8,196.00 | 8,218.00 | 8,132.96 | 872,695 |
| 12 Mar 2024 | 8,240.00 | 8,406.00 | 8,238.00 | 8,406.00 | 8,319.02 | 564,939 |
| 11 Mar 2024 | 8,148.00 | 8,206.00 | 8,102.00 | 8,168.00 | 8,083.48 | 317,697 |
| 08 Mar 2024 | 8,190.00 | 8,210.00 | 8,082.00 | 8,180.00 | 8,095.35 | 468,255 |
| 07 Mar 2024 | 8,298.00 | 8,310.00 | 8,124.00 | 8,154.00 | 8,069.62 | 1,060,448 |
| 06 Mar 2024 | 8,372.00 | 8,394.00 | 8,296.00 | 8,324.00 | 8,237.87 | 1,156,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.