InterContinental Hotels Group PLC (IHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:52PM BST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 5,142.00 | 5,178.00 | 5,120.00 | 5,166.00 | 5,166.00 | 222,529 |
| 24 Mar 2023 | 5,248.00 | 5,254.00 | 5,086.00 | 5,112.00 | 5,112.00 | 566,880 |
| 23 Mar 2023 | 5,330.00 | 5,330.00 | 5,268.00 | 5,268.00 | 5,268.00 | 538,316 |
| 22 Mar 2023 | 5,350.00 | 5,376.00 | 5,332.00 | 5,332.00 | 5,332.00 | 607,274 |
| 21 Mar 2023 | 5,276.00 | 5,412.00 | 5,262.00 | 5,384.00 | 5,384.00 | 421,519 |
| 20 Mar 2023 | 5,210.00 | 5,326.00 | 5,148.00 | 5,288.00 | 5,288.00 | 519,924 |
| 17 Mar 2023 | 5,402.00 | 5,430.00 | 5,222.00 | 5,244.00 | 5,244.00 | 1,186,639 |
| 16 Mar 2023 | 5,278.00 | 5,378.00 | 5,218.00 | 5,352.00 | 5,352.00 | 681,987 |
| 15 Mar 2023 | 5,446.00 | 5,448.00 | 5,184.00 | 5,216.00 | 5,216.00 | 1,140,601 |
| 14 Mar 2023 | 5,340.00 | 5,490.00 | 5,294.00 | 5,456.00 | 5,456.00 | 715,086 |
| 13 Mar 2023 | 5,534.00 | 5,544.00 | 5,316.00 | 5,322.00 | 5,322.00 | 871,211 |
| 10 Mar 2023 | 5,590.00 | 5,590.00 | 5,424.00 | 5,510.00 | 5,510.00 | 639,357 |
| 09 Mar 2023 | 5,692.00 | 5,702.00 | 5,652.88 | 5,668.00 | 5,668.00 | 355,936 |
| 08 Mar 2023 | 5,680.00 | 5,732.00 | 5,654.00 | 5,708.00 | 5,708.00 | 906,357 |
| 07 Mar 2023 | 5,670.00 | 5,720.00 | 5,648.00 | 5,684.00 | 5,684.00 | 506,587 |
| 06 Mar 2023 | 5,630.00 | 5,678.00 | 5,612.00 | 5,678.00 | 5,678.00 | 372,894 |
| 03 Mar 2023 | 5,630.00 | 5,669.12 | 5,618.00 | 5,646.00 | 5,646.00 | 1,314,702 |
| 02 Mar 2023 | 5,566.00 | 5,630.00 | 5,524.00 | 5,612.00 | 5,612.00 | 421,045 |
| 01 Mar 2023 | 5,612.00 | 5,614.00 | 5,554.00 | 5,580.00 | 5,580.00 | 614,391 |
| 28 Feb 2023 | 5,614.00 | 5,614.00 | 5,556.00 | 5,606.00 | 5,606.00 | 1,116,332 |
| 27 Feb 2023 | 5,578.00 | 5,622.00 | 5,550.00 | 5,622.00 | 5,622.00 | 368,787 |
| 24 Feb 2023 | 5,574.00 | 5,592.00 | 5,510.00 | 5,542.00 | 5,542.00 | 574,468 |
| 23 Feb 2023 | 5,498.00 | 5,634.00 | 5,498.00 | 5,534.00 | 5,534.00 | 707,436 |
| 22 Feb 2023 | 5,486.00 | 5,510.00 | 5,424.00 | 5,476.00 | 5,476.00 | 924,991 |
| 21 Feb 2023 | 5,500.00 | 5,572.00 | 5,434.00 | 5,540.00 | 5,540.00 | 858,853 |
| 20 Feb 2023 | 5,624.00 | 5,628.00 | 5,588.00 | 5,594.00 | 5,594.00 | 527,706 |
| 17 Feb 2023 | 5,690.00 | 5,690.00 | 5,594.00 | 5,594.00 | 5,594.00 | 414,704 |
| 16 Feb 2023 | 5,680.00 | 5,704.00 | 5,644.00 | 5,670.00 | 5,670.00 | 385,016 |
| 15 Feb 2023 | 5,620.00 | 5,702.00 | 5,566.00 | 5,658.00 | 5,658.00 | 404,169 |
| 14 Feb 2023 | 5,500.00 | 5,564.00 | 5,474.00 | 5,564.00 | 5,564.00 | 677,032 |
| 13 Feb 2023 | 5,466.00 | 5,520.00 | 5,454.00 | 5,510.00 | 5,510.00 | 599,652 |
| 10 Feb 2023 | 5,602.00 | 5,680.00 | 5,438.00 | 5,470.00 | 5,470.00 | 834,284 |
| 09 Feb 2023 | 5,750.00 | 5,780.00 | 5,714.00 | 5,714.00 | 5,714.00 | 917,501 |
| 08 Feb 2023 | 5,716.00 | 5,768.00 | 5,708.00 | 5,736.00 | 5,736.00 | 649,856 |
| 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 |
| *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.
