UK markets closed

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
7,754.00+66.00 (+0.86%)
At close: 05:15PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20247,666.007,814.007,642.007,754.007,754.001,873,434
29 May 20247,804.007,824.007,680.007,688.007,688.00576,328
28 May 20247,950.007,986.007,812.007,834.007,834.00458,443
24 May 20247,772.007,942.007,688.007,936.007,936.00388,282
23 May 20247,880.007,952.007,870.007,902.007,902.00740,661
22 May 20247,710.007,870.007,686.007,870.007,870.00497,187
21 May 20247,874.007,948.007,762.007,802.007,802.00290,578
20 May 20247,840.007,952.007,822.007,900.007,900.00409,569
17 May 20247,804.007,830.007,784.007,822.007,822.00741,658
16 May 20247,970.007,970.007,750.007,804.007,804.00241,307
15 May 20247,864.007,874.007,768.007,820.007,820.00295,005
14 May 20247,908.007,930.007,832.007,854.007,854.00389,764
13 May 20247,918.007,950.007,852.007,940.007,940.00409,153
10 May 20247,844.007,966.007,744.007,890.007,890.00491,838
09 May 20247,914.007,958.007,756.007,792.007,792.00428,405
08 May 20247,964.008,028.007,870.007,888.007,888.00627,464
07 May 20247,866.007,994.007,814.007,902.007,902.00660,961
03 May 20247,720.007,840.007,580.007,726.007,726.00844,597
02 May 20247,866.007,888.007,788.007,888.007,888.00486,754
01 May 20247,858.007,962.007,804.007,872.007,872.00217,083
30 Apr 20247,926.007,948.007,852.007,852.007,852.00403,460
29 Apr 20248,058.008,058.007,898.007,912.007,912.00287,189
26 Apr 20248,044.008,104.007,986.008,034.008,034.00378,424
25 Apr 20248,060.008,112.007,922.008,002.008,002.00556,976
24 Apr 20247,998.008,148.007,972.008,120.008,120.00551,282
23 Apr 20247,922.008,104.007,912.007,998.007,998.00461,346
22 Apr 20247,852.007,926.007,824.007,878.007,878.00488,003
19 Apr 20247,784.007,824.007,698.007,816.007,816.00511,321
18 Apr 20247,884.007,884.007,756.007,838.007,838.00541,340
17 Apr 20247,736.007,908.007,730.007,794.007,794.00346,800
16 Apr 20247,780.007,846.797,722.007,766.007,766.00557,049
15 Apr 20247,812.007,940.007,798.007,876.007,876.00525,450
12 Apr 20247,946.008,012.007,792.007,804.007,804.00797,792
11 Apr 20247,894.007,916.007,760.007,890.007,890.00686,251
10 Apr 20247,910.007,926.007,844.007,900.007,900.00858,749
09 Apr 20247,950.007,988.007,820.007,862.007,862.001,150,561
08 Apr 20247,852.007,974.007,846.007,968.007,968.00893,220
05 Apr 20247,822.007,874.007,759.927,874.007,874.00520,324
04 Apr 20248,014.008,026.007,912.007,954.007,954.00332,549
04 Apr 202483.9 Dividend
03 Apr 20248,090.008,140.008,000.008,108.008,024.10402,076
02 Apr 20248,230.008,288.008,090.008,132.008,047.85560,021
28 Mar 20248,300.008,382.008,242.008,242.008,156.71611,403
27 Mar 20248,332.008,336.008,230.008,308.008,222.03485,467
26 Mar 20248,158.008,368.008,156.008,336.008,249.74495,264
25 Mar 20248,156.008,218.008,112.008,178.008,093.38503,726
22 Mar 20248,122.008,182.008,086.008,158.008,073.58750,095
21 Mar 20248,172.008,176.008,054.008,092.008,008.27600,975
20 Mar 20248,050.008,090.007,988.008,056.007,972.64479,889
19 Mar 20248,018.008,092.008,014.008,074.007,990.45354,834
18 Mar 20248,108.008,110.008,028.008,028.007,944.93376,521
15 Mar 20248,136.008,184.008,064.008,064.007,980.561,558,472
14 Mar 20248,238.008,242.008,060.008,154.008,069.62955,541
13 Mar 20248,210.008,360.008,196.008,218.008,132.96872,695
12 Mar 20248,240.008,406.008,238.008,406.008,319.02564,939
11 Mar 20248,148.008,206.008,102.008,168.008,083.48317,697
08 Mar 20248,190.008,210.008,082.008,180.008,095.35468,255
07 Mar 20248,298.008,310.008,124.008,154.008,069.621,060,448
06 Mar 20248,372.008,394.008,296.008,324.008,237.871,156,676
05 Mar 20248,282.008,378.008,206.008,366.008,279.43402,302
04 Mar 20248,386.008,400.008,274.008,306.008,220.05329,940
01 Mar 20248,458.008,500.008,334.508,356.008,269.53680,655
29 Feb 20248,568.008,594.008,258.008,380.008,293.291,875,232
28 Feb 20248,680.008,710.008,554.008,554.008,465.49646,315
27 Feb 20248,682.008,688.008,608.008,680.008,590.18509,659
26 Feb 20248,756.008,790.008,646.008,652.008,562.47677,246
23 Feb 20248,652.008,764.008,582.008,752.008,661.44539,797
22 Feb 20248,554.008,668.008,516.008,600.008,511.01551,222
21 Feb 20248,402.008,530.008,284.008,530.008,441.73538,897
20 Feb 20247,772.008,418.007,772.008,334.008,247.761,099,620
19 Feb 20247,740.007,934.007,728.007,910.007,828.15367,401
16 Feb 20247,722.007,760.007,666.007,760.007,679.70314,701
15 Feb 20247,726.007,764.007,658.007,682.007,602.51342,913
14 Feb 20247,574.007,654.007,548.007,640.007,560.94451,527
13 Feb 20247,700.007,730.007,456.007,554.007,475.83458,898
12 Feb 20247,716.007,756.007,664.007,734.007,653.97798,249
09 Feb 20247,668.007,734.007,630.007,674.007,594.59375,717
08 Feb 20247,586.007,734.007,568.007,634.007,555.00300,906
07 Feb 20247,584.007,642.007,508.007,642.007,562.92358,212
06 Feb 20247,568.007,628.007,542.007,570.007,491.67272,379
05 Feb 20247,536.007,572.007,482.007,516.007,438.23429,705
02 Feb 20247,536.007,562.007,470.007,494.007,416.45309,297
01 Feb 20247,462.007,560.007,448.007,474.007,396.66419,588
31 Jan 20247,600.007,614.007,499.707,500.007,422.39382,211
30 Jan 20247,498.007,618.007,482.007,580.007,501.56409,323
29 Jan 20247,482.007,520.007,436.007,456.007,378.85313,736
26 Jan 20247,366.007,504.007,340.007,482.007,404.58490,186
25 Jan 20247,474.007,510.007,448.007,488.007,410.52702,469
24 Jan 20247,448.007,490.007,392.007,446.007,368.95409,289
23 Jan 20247,488.007,490.007,360.007,422.007,345.20555,973
22 Jan 20247,432.007,558.007,432.007,490.007,412.50350,910
19 Jan 20247,384.007,474.977,282.007,422.007,345.20634,974
18 Jan 20247,192.007,344.007,164.007,344.007,268.01471,392
17 Jan 20247,096.007,190.007,094.007,178.007,103.72344,195
16 Jan 20247,180.007,244.007,150.007,176.007,101.74794,335
15 Jan 20247,250.007,280.007,202.007,220.007,145.29364,788
12 Jan 20247,186.007,268.007,160.007,228.007,153.21535,914
11 Jan 20247,164.007,286.007,150.007,150.007,076.01510,456
10 Jan 20247,076.007,186.007,064.007,186.007,111.64450,082
09 Jan 20247,110.007,116.007,032.007,064.006,990.90843,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...