UK markets closed

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,797.00+52.00 (+1.10%)
At close: 06:54PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20224,775.004,842.004,764.004,797.004,797.001,248,152
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
16 Sept 20224,716.004,769.004,645.004,670.004,670.001,451,845
15 Sept 20224,910.004,936.004,843.004,899.004,899.00666,770
14 Sept 20224,746.004,827.004,746.004,813.004,813.00539,180
13 Sept 20224,873.004,934.004,800.004,830.004,830.00611,980
12 Sept 20224,808.004,887.004,798.254,869.004,869.00714,678
09 Sept 20224,717.004,814.004,705.004,793.004,793.00610,800
08 Sept 20224,669.004,695.004,582.004,695.004,695.00664,890
07 Sept 20224,601.004,651.004,523.004,618.004,618.00651,436
06 Sept 20224,610.004,709.004,507.004,584.004,584.00653,766
05 Sept 20224,657.004,657.004,579.004,615.004,615.00494,762
02 Sept 20224,611.004,700.004,564.004,700.004,700.00704,692
01 Sept 20224,614.004,635.004,541.004,547.004,547.00505,039
01 Sept 202237.8 Dividend
31 Aug 20224,697.004,743.004,657.004,691.004,653.20966,509
30 Aug 20224,745.004,769.004,672.004,685.004,647.252,362,777
26 Aug 20224,958.004,974.004,747.154,750.004,711.72964,356
25 Aug 20224,999.005,020.004,947.004,966.004,925.98340,160
24 Aug 20224,929.004,966.004,883.004,948.004,908.13563,904
23 Aug 20224,937.004,990.004,904.664,937.004,897.22381,638
22 Aug 20225,032.005,034.004,940.004,966.004,925.98287,487
19 Aug 20225,008.005,102.004,996.005,026.004,985.50442,924
18 Aug 20225,036.005,070.005,014.005,070.005,029.151,033,789
17 Aug 20225,138.005,156.005,036.005,036.004,995.42310,894
16 Aug 20225,300.005,300.005,078.005,106.005,064.86361,594
15 Aug 20225,090.005,090.005,032.005,082.005,041.05282,831
12 Aug 20224,998.005,040.004,981.005,038.004,997.40351,118
11 Aug 20225,078.005,096.004,995.004,995.004,954.75892,128
10 Aug 20224,964.005,090.004,934.005,072.005,031.131,080,264
09 Aug 20225,014.005,056.004,900.004,967.004,926.981,126,600
08 Aug 20224,935.005,036.004,916.005,016.004,975.58665,620
05 Aug 20224,949.004,976.004,918.004,921.004,881.35248,277
04 Aug 20224,911.004,976.004,900.014,947.004,907.14334,032
03 Aug 20224,851.004,894.004,826.004,894.004,854.56300,684
02 Aug 20224,854.004,855.004,760.004,840.004,801.00299,421
01 Aug 20224,905.004,905.004,826.004,871.004,831.75168,250
29 Jul 20224,850.004,900.004,830.004,847.004,807.94943,146
28 Jul 20224,880.004,888.004,820.004,844.004,804.97369,670
27 Jul 20224,752.004,939.004,737.004,887.004,847.621,108,591
26 Jul 20224,769.004,810.004,731.004,735.004,696.85868,479
25 Jul 20224,746.004,766.004,704.004,729.004,690.891,739,460
22 Jul 20224,741.004,813.004,714.004,762.004,723.63296,015
21 Jul 20224,794.004,825.004,715.004,744.004,705.77596,474
20 Jul 20224,797.004,811.004,724.004,787.004,748.43287,733
19 Jul 20224,662.004,786.004,634.004,769.004,730.57776,109
18 Jul 20224,710.004,742.004,664.004,695.004,657.17336,588
15 Jul 20224,559.004,687.004,531.004,672.004,634.35451,056
14 Jul 20224,554.004,609.004,525.004,549.004,512.34787,346
13 Jul 20224,590.004,614.004,496.004,565.004,528.221,052,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...