UK markets close in 7 hours 3 minutes

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,000.00-58.00 (-1.15%)
As of 9:12AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20215,052.005,062.004,957.005,000.005,000.0096,578
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
31 Aug 20214,699.004,705.004,589.004,633.004,633.00825,964
27 Aug 20214,599.004,604.004,518.004,601.004,601.00219,922
26 Aug 20214,589.004,610.004,536.004,554.004,554.00193,312
25 Aug 2021------
24 Aug 20214,514.004,601.004,493.004,601.004,601.00629,165
23 Aug 20214,532.004,549.004,477.004,490.004,490.00539,144
20 Aug 20214,486.004,505.004,412.004,472.004,472.00331,369
19 Aug 20214,450.004,497.204,389.004,475.004,475.00411,564
18 Aug 20214,516.004,519.004,456.004,512.004,512.00300,033
17 Aug 20214,573.004,573.004,473.004,500.004,500.00522,993
16 Aug 20214,578.004,601.004,537.004,587.004,587.00462,105
13 Aug 20214,642.004,650.004,583.004,609.004,609.00354,053
12 Aug 20214,746.004,776.004,630.004,649.004,649.00458,684
11 Aug 20214,709.004,816.004,672.004,742.004,742.00669,232
10 Aug 20214,770.004,820.004,565.004,705.004,705.00873,892
09 Aug 20214,728.004,760.004,680.004,735.004,735.00886,920
06 Aug 20214,869.004,869.004,713.004,735.004,735.00801,692
05 Aug 20214,633.004,774.004,616.004,774.004,774.00373,645
04 Aug 20214,678.004,715.004,615.004,654.004,654.00727,158
03 Aug 20214,761.004,775.004,637.004,659.004,659.00608,371
02 Aug 20214,804.004,853.004,769.004,769.004,769.00243,543
30 Jul 20214,747.004,775.004,670.004,751.004,751.00314,315
29 Jul 20214,839.004,839.004,723.004,810.004,810.00714,476
28 Jul 20214,761.004,822.004,746.004,781.004,781.00801,351
27 Jul 20214,746.004,773.004,705.004,718.004,718.00697,411
26 Jul 20214,690.004,797.004,635.004,762.004,762.00334,123
23 Jul 20214,762.004,807.004,742.004,753.004,753.00276,862
22 Jul 20214,772.004,885.004,718.004,718.004,718.00501,422
21 Jul 20214,664.004,792.004,637.004,751.004,751.00563,910
20 Jul 20214,588.004,692.004,506.004,579.004,579.001,039,014
19 Jul 20214,633.004,652.004,492.004,537.004,537.00636,639
16 Jul 20214,716.004,824.004,702.004,703.004,703.001,347,891
15 Jul 20214,686.004,716.004,626.004,626.004,626.00512,051
14 Jul 20214,650.004,684.004,612.004,641.004,641.00461,515
13 Jul 20214,716.004,748.054,671.004,677.004,677.00238,754
12 Jul 20214,820.004,832.004,708.004,712.004,712.00359,141
09 Jul 20214,753.004,845.614,753.004,823.004,823.00287,025
08 Jul 20214,803.004,839.004,667.004,734.004,734.00355,546
07 Jul 20214,917.004,936.004,847.004,858.004,858.00418,567
06 Jul 20214,916.004,949.004,885.004,900.004,900.00496,018
05 Jul 20214,913.004,952.004,864.004,929.004,929.00261,608
02 Jul 20214,867.004,933.004,852.004,917.004,917.00395,513
01 Jul 20214,853.004,922.004,830.004,876.004,876.00287,911
30 Jun 20214,767.004,840.004,700.004,810.004,810.00634,419
29 Jun 20214,823.004,883.584,775.004,784.004,784.00569,588
28 Jun 20214,959.004,977.004,822.004,829.004,829.00331,921
25 Jun 20215,052.005,060.004,919.004,980.004,980.00366,633
24 Jun 20215,046.005,090.004,987.005,042.005,042.00363,499
23 Jun 20215,068.005,074.004,966.005,006.005,006.00192,639
22 Jun 20215,082.005,098.005,022.005,068.005,068.00556,585
21 Jun 20215,012.005,070.004,938.005,064.005,064.00228,276
18 Jun 20215,170.005,204.005,014.005,044.005,044.00543,824
17 Jun 20215,094.005,212.005,070.005,170.005,170.00358,853
16 Jun 20215,070.005,136.005,046.005,116.005,116.00429,495
15 Jun 20215,076.005,076.005,002.005,042.005,042.00526,076
14 Jun 20215,164.005,164.005,030.005,038.005,038.00635,451
11 Jun 20215,106.005,158.005,064.005,120.005,120.00362,889
10 Jun 20215,216.005,218.005,086.005,090.005,090.00368,875
09 Jun 20215,170.005,258.795,150.005,210.005,210.00436,512
08 Jun 20214,970.005,209.204,957.005,166.005,166.00474,435
07 Jun 20214,981.005,004.004,941.004,974.004,974.00249,756
04 Jun 20214,932.004,976.004,917.004,958.004,958.00257,016
03 Jun 20215,036.005,058.004,904.004,931.004,931.00293,688
02 Jun 20215,062.005,096.004,996.005,046.005,046.00380,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...