UK Markets close in 3 hrs 47 mins

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,937.00-2.00 (-0.04%)
As of 12:26PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224,898.004,974.004,856.004,937.004,937.00112,256
20 Jan 20224,881.004,939.004,866.004,939.004,939.001,034,018
19 Jan 20224,851.004,967.004,839.004,859.004,859.00712,555
18 Jan 20224,892.004,917.004,850.004,893.004,893.00593,457
17 Jan 20224,903.004,946.004,882.004,902.004,902.00303,261
14 Jan 20224,888.004,934.004,877.004,877.004,877.00613,446
13 Jan 20224,930.004,984.004,913.004,948.004,948.00234,352
12 Jan 20224,980.005,024.004,937.004,954.004,954.00527,956
11 Jan 20224,947.004,977.004,900.004,932.004,932.00874,482
10 Jan 20224,981.005,072.004,926.004,934.004,934.00373,175
07 Jan 20225,022.005,029.064,940.004,991.004,991.00467,764
06 Jan 20224,970.005,120.004,930.005,032.005,032.00789,752
05 Jan 20225,092.005,192.005,054.005,062.005,062.00990,674
04 Jan 20224,892.005,028.004,867.005,028.005,028.00991,126
31 Dec 20214,716.004,781.004,678.684,781.004,781.0070,808
30 Dec 20214,748.004,777.004,735.804,768.004,768.00191,904
29 Dec 20214,820.004,866.004,750.004,764.004,764.00990,888
24 Dec 20214,728.004,846.004,718.004,768.004,768.00134,889
23 Dec 20214,628.004,816.004,619.004,713.004,713.00735,194
22 Dec 20214,542.004,683.004,542.004,671.004,671.00584,909
21 Dec 20214,496.004,571.004,444.004,548.004,548.00896,250
20 Dec 20214,365.004,468.004,314.004,438.004,438.00714,849
17 Dec 20214,407.004,493.004,400.004,475.004,475.001,036,884
16 Dec 20214,475.004,486.004,399.004,429.004,429.00850,007
15 Dec 20214,487.004,487.004,384.004,399.004,399.00569,189
14 Dec 20214,502.004,524.004,441.004,479.004,479.00712,477
13 Dec 20214,664.004,666.004,489.004,489.004,489.00572,581
10 Dec 20214,645.004,691.004,638.584,642.004,642.00398,830
09 Dec 20214,778.004,778.004,644.004,677.004,677.00432,916
08 Dec 20214,717.004,825.004,583.004,754.004,754.00629,859
07 Dec 20214,738.004,789.004,699.004,702.004,702.00654,677
06 Dec 20214,563.004,721.004,563.004,701.004,701.00504,364
03 Dec 20214,611.004,641.004,529.004,544.004,544.00602,564
02 Dec 20214,491.004,563.004,441.004,555.004,555.00772,563
01 Dec 20214,520.004,612.004,513.004,563.004,563.001,078,434
30 Nov 20214,402.004,569.004,401.004,449.004,449.001,307,308
29 Nov 20214,660.004,714.004,578.004,600.004,600.00819,885
26 Nov 20214,794.004,815.004,580.004,580.004,580.001,241,640
25 Nov 20215,022.005,070.004,962.005,042.005,042.00405,273
24 Nov 20214,915.004,943.004,845.004,907.004,907.00333,348
23 Nov 20214,869.004,976.004,838.004,931.004,931.00423,529
22 Nov 20214,936.004,953.004,845.004,896.004,896.00325,206
19 Nov 20215,006.005,006.004,795.004,905.004,905.00736,269
18 Nov 20214,962.005,004.004,933.004,980.004,980.00369,055
17 Nov 20215,008.005,016.004,930.004,934.004,934.00584,459
16 Nov 20215,002.005,102.004,999.005,028.005,028.00797,858
15 Nov 20215,002.005,092.004,969.005,016.005,016.00354,943
12 Nov 20215,090.005,114.004,990.005,032.005,032.00374,554
11 Nov 20215,140.005,176.005,096.005,102.005,102.00424,535
10 Nov 20215,204.005,236.005,142.005,154.005,154.00610,613
09 Nov 20215,194.005,304.005,178.005,220.005,220.00655,951
08 Nov 20215,314.005,358.005,214.005,228.005,228.00706,540
05 Nov 20215,190.005,376.005,138.005,336.005,336.00924,352
04 Nov 20215,188.005,254.005,152.005,214.005,214.00485,256
03 Nov 20215,122.005,160.005,044.005,148.005,148.00465,943
02 Nov 20215,184.005,190.005,130.005,148.005,148.00301,680
01 Nov 20215,150.005,202.005,037.905,188.005,188.00358,394
29 Oct 20215,036.005,118.005,036.005,118.005,118.00397,648
28 Oct 20215,028.005,100.004,990.005,088.005,088.00343,758
27 Oct 20214,965.005,032.004,952.005,026.005,026.00365,784
26 Oct 20214,852.005,002.694,849.004,986.004,986.00383,447
25 Oct 20214,876.004,889.004,839.004,858.004,858.00506,253
22 Oct 20215,000.005,020.004,813.004,850.004,850.00523,136
21 Oct 20214,985.005,040.004,920.004,996.004,996.00621,034
20 Oct 20215,052.005,062.004,957.005,034.005,034.001,537,739
19 Oct 20215,050.005,058.004,953.005,058.005,058.00504,053
18 Oct 20215,074.005,078.005,016.005,048.005,048.00434,731
15 Oct 20214,971.005,098.004,953.975,098.005,098.00674,264
14 Oct 20214,975.004,990.004,937.404,970.004,970.00494,581
13 Oct 20214,888.004,972.004,837.004,940.004,940.00942,252
12 Oct 20214,918.004,937.004,870.004,882.004,882.00345,589
11 Oct 20214,970.004,970.004,868.004,948.004,948.00302,118
08 Oct 20214,902.004,963.004,889.004,954.004,954.001,286,455
07 Oct 20214,863.004,913.004,850.004,894.004,894.00967,915
06 Oct 20214,859.004,861.424,678.004,793.004,793.00602,564
05 Oct 20214,875.004,891.004,822.004,881.004,881.00333,185
04 Oct 20214,930.004,954.004,833.004,838.004,838.00543,310
01 Oct 20214,687.004,927.004,642.004,925.004,925.001,420,467
30 Sept 20214,882.004,919.004,748.004,756.004,756.00589,509
29 Sept 20214,819.004,894.004,816.004,884.004,884.00957,985
28 Sept 20214,878.004,886.004,767.004,800.004,800.00786,523
27 Sept 20214,810.004,908.004,810.004,877.004,877.001,168,279
24 Sept 20214,710.004,789.004,698.004,789.004,789.00650,923
23 Sept 20214,754.004,791.004,703.004,730.004,730.00973,935
22 Sept 20214,746.004,767.004,714.004,720.004,720.001,426,570
21 Sept 20214,636.004,729.004,618.004,699.004,699.00788,798
20 Sept 20214,579.004,651.004,494.004,596.004,596.00707,496
17 Sept 20214,669.004,738.004,581.004,650.004,650.001,641,740
16 Sept 20214,524.004,582.004,524.004,560.004,560.00694,470
15 Sept 20214,612.004,625.004,486.004,494.004,494.00543,226
14 Sept 20214,624.004,688.004,594.004,617.004,617.00472,251
13 Sept 20214,561.004,611.004,541.004,611.004,611.00112,400
10 Sept 20214,611.004,611.004,528.004,542.004,542.00316,990
09 Sept 20214,504.004,597.004,444.004,597.004,597.00673,788
08 Sept 20214,529.004,638.004,508.004,553.004,553.00498,259
07 Sept 20214,612.004,618.004,542.004,563.004,563.00541,492
06 Sept 20214,617.004,636.004,597.004,607.004,607.00212,879
03 Sept 20214,669.004,692.004,584.004,589.004,589.00634,960
02 Sept 20214,677.004,720.004,650.004,678.004,678.00357,867
01 Sept 20214,689.004,712.004,661.004,661.004,661.00423,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...