UK Markets closed

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,404.00+211.00 (+5.03%)
At close: 05:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20224,188.004,405.004,181.004,404.004,404.00458,542
23 Jun 20224,212.004,285.004,175.004,193.004,193.00628,043
22 Jun 20224,206.004,301.004,174.004,239.004,239.00880,997
21 Jun 20224,364.004,364.004,294.004,308.004,308.00776,762
20 Jun 20224,290.004,341.004,248.004,341.004,341.00597,964
17 Jun 20224,264.004,352.004,226.004,252.004,252.00750,842
16 Jun 20224,430.004,431.004,231.004,238.004,238.00874,948
15 Jun 20224,443.004,467.004,373.004,447.004,447.00791,222
14 Jun 20224,376.004,410.004,261.004,351.004,351.001,116,723
13 Jun 20224,585.004,635.354,310.004,310.004,310.00869,807
10 Jun 20224,910.004,910.004,680.634,681.004,681.00618,560
09 Jun 20224,917.005,008.004,892.004,923.004,923.00582,720
08 Jun 20224,991.005,010.004,913.004,936.004,936.001,297,459
07 Jun 20224,917.004,977.004,907.004,964.004,964.00527,870
06 Jun 20224,950.004,993.004,909.004,970.004,970.00895,148
01 Jun 20224,966.004,980.004,823.004,841.004,841.00521,827
31 May 20224,956.004,996.004,925.004,932.004,932.00779,978
30 May 20224,981.005,038.004,952.004,995.004,995.00331,002
27 May 20224,886.004,951.004,825.004,936.004,936.00724,186
26 May 20224,767.004,898.004,744.004,871.004,871.00753,691
25 May 20224,742.004,781.004,650.004,735.004,735.001,135,759
24 May 20224,764.004,814.004,675.004,690.004,690.00898,433
23 May 20224,802.004,823.004,741.004,780.004,780.00987,549
20 May 20224,710.004,820.004,680.004,736.004,736.001,221,511
19 May 20224,670.004,694.004,614.004,660.004,660.00685,250
18 May 20224,830.004,847.004,719.004,727.004,727.00874,505
17 May 20224,823.004,873.004,803.004,830.004,830.00736,464
16 May 20224,859.004,881.004,788.004,832.004,832.00401,122
13 May 20224,830.004,879.004,792.004,875.004,875.00887,256
12 May 20224,816.004,921.004,769.004,800.004,800.001,798,607
11 May 20224,862.004,978.004,813.004,955.004,955.00860,136
10 May 20224,815.004,882.004,745.004,792.004,792.001,286,127
09 May 20224,903.004,930.004,741.004,741.004,741.00436,863
06 May 20224,893.004,997.004,818.004,922.004,922.001,137,972
05 May 20225,248.005,266.004,965.004,976.004,976.00861,587
04 May 20225,166.005,204.005,112.005,112.005,112.00826,864
03 May 20225,104.005,226.005,080.005,150.005,150.002,368,926
29 Apr 20225,188.005,252.005,170.885,172.005,172.00615,194
28 Apr 20225,128.005,240.005,104.005,200.005,200.00723,937
27 Apr 20225,106.005,114.004,995.005,076.005,076.00453,808
26 Apr 20225,120.005,216.005,056.005,072.005,072.001,005,370
25 Apr 20225,108.005,126.005,006.005,068.005,068.00389,419
22 Apr 20225,234.005,312.005,132.005,136.005,136.00408,230
21 Apr 20225,262.005,386.005,252.005,306.005,306.00720,096
20 Apr 20225,200.005,278.005,194.005,252.005,252.00663,374
19 Apr 20225,164.005,202.005,096.005,184.005,184.00495,662
14 Apr 20225,020.005,204.004,989.005,192.005,192.00859,722
13 Apr 20224,870.004,987.834,802.004,986.004,986.001,162,674
12 Apr 20224,877.004,950.004,862.004,895.004,895.00574,613
11 Apr 20224,921.004,928.004,841.004,912.004,912.00849,228
08 Apr 20225,002.005,028.004,863.004,922.004,922.00537,258
07 Apr 20225,096.005,104.004,950.004,963.004,963.00394,773
06 Apr 20225,196.005,208.005,044.005,076.005,076.00429,011
05 Apr 20225,174.005,220.005,121.275,206.005,206.001,345,473
04 Apr 20225,154.005,180.005,054.005,148.005,148.00289,232
01 Apr 20225,172.005,210.005,124.005,150.005,150.001,862,391
31 Mar 20225,260.005,268.005,130.005,190.005,190.00733,433
30 Mar 20225,338.005,352.005,202.005,248.005,248.00466,315
29 Mar 20225,284.005,350.005,248.005,338.005,338.00501,859
28 Mar 20225,218.005,282.005,180.005,226.005,226.00786,270
25 Mar 20225,158.005,206.005,098.005,194.005,194.00321,270
24 Mar 20225,150.005,196.005,084.005,138.005,138.00452,118
23 Mar 20225,312.005,340.005,146.005,156.005,156.00454,528
22 Mar 20225,224.005,310.005,220.005,272.005,272.00614,718
21 Mar 20225,232.005,280.005,148.005,196.005,196.00401,235
18 Mar 20225,182.005,276.005,124.005,252.005,252.00783,465
17 Mar 20225,222.005,246.005,138.005,198.005,198.00531,635
16 Mar 20225,098.005,266.005,096.005,184.005,184.00768,337
15 Mar 20224,840.005,030.004,821.004,971.004,971.00560,564
14 Mar 20225,020.005,114.004,908.004,908.004,908.00618,709
11 Mar 20224,845.005,056.004,845.004,949.004,949.00515,133
10 Mar 20224,854.004,862.004,750.004,802.004,802.001,874,501
09 Mar 20224,736.004,932.004,686.004,856.004,856.00643,721
08 Mar 20224,413.004,606.004,397.004,550.004,550.00795,638
07 Mar 20224,433.004,665.004,300.004,505.004,505.00927,421
04 Mar 20224,744.004,781.004,473.004,600.004,600.001,009,802
03 Mar 20225,074.005,090.004,796.004,818.004,818.00852,541
02 Mar 20224,810.005,106.004,774.005,090.005,090.00692,163
01 Mar 20225,170.005,264.004,859.004,859.004,859.00866,958
28 Feb 20225,088.005,238.005,063.635,236.005,236.001,197,675
25 Feb 20225,044.005,180.004,912.005,166.005,166.001,131,364
24 Feb 20224,843.005,052.004,843.004,912.004,912.003,256,688
23 Feb 20225,074.005,244.005,062.005,096.005,096.00811,796
22 Feb 20224,950.005,112.004,806.005,094.005,094.002,397,727
21 Feb 20224,973.005,018.004,879.004,888.004,888.00479,706
18 Feb 20225,084.005,094.004,974.004,974.004,974.00489,566
17 Feb 20225,102.005,139.335,026.005,080.005,080.001,666,700
16 Feb 2022------
15 Feb 20224,994.005,138.004,994.005,100.005,100.00658,386
14 Feb 20225,010.005,116.004,950.005,052.005,052.00660,873
11 Feb 20225,106.005,176.005,082.005,140.005,140.002,368,880
10 Feb 20225,148.005,206.005,112.005,144.005,144.00634,866
09 Feb 20225,028.005,146.005,014.005,120.005,120.00478,497
08 Feb 20224,886.004,990.004,885.004,982.004,982.00408,077
07 Feb 20224,880.004,903.004,808.004,865.004,865.00926,283
04 Feb 20224,886.004,931.004,808.004,844.004,844.00479,273
03 Feb 20224,859.004,927.004,787.004,837.004,837.00767,426
02 Feb 20225,016.005,032.004,875.004,875.004,875.00666,302
01 Feb 20224,908.004,968.004,894.004,968.004,968.00538,593
31 Jan 20224,800.004,869.004,747.004,861.004,861.00881,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...