InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in GBp 9,728.00
-108.00 (-1.10%)
Nov 14, 2025, 4:39 PM BST
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9,762.00 | 9,823.77 | 9,674.00 | 9,728.00 | 9,728.00 | -1.10% | 233,492 |
| Nov 13, 2025 | 10,025.00 | 10,060.00 | 9,836.00 | 9,836.00 | 9,836.00 | -1.32% | 335,992 |
| Nov 12, 2025 | 9,872.00 | 10,025.00 | 9,838.00 | 9,968.00 | 9,968.00 | 0.56% | 212,848 |
| Nov 11, 2025 | 9,940.00 | 9,992.79 | 9,860.00 | 9,912.00 | 9,912.00 | -0.12% | 542,525 |
| Nov 10, 2025 | 9,898.00 | 10,025.00 | 9,858.00 | 9,924.00 | 9,924.00 | 1.91% | 929,288 |
| Nov 7, 2025 | 9,566.00 | 9,766.00 | 9,554.00 | 9,738.00 | 9,738.00 | 2.31% | 964,259 |
| Nov 6, 2025 | 9,582.00 | 9,646.00 | 9,498.00 | 9,518.00 | 9,518.00 | -0.36% | 288,314 |
| Nov 5, 2025 | 9,324.00 | 9,552.00 | 9,314.00 | 9,552.00 | 9,552.00 | 2.60% | 287,169 |
| Nov 4, 2025 | 9,216.00 | 9,364.00 | 9,216.00 | 9,310.00 | 9,310.00 | -0.04% | 345,137 |
| Nov 3, 2025 | 9,178.00 | 9,344.00 | 9,132.00 | 9,314.00 | 9,314.00 | 1.33% | 233,890 |
| Oct 31, 2025 | 9,352.00 | 9,368.00 | 9,102.00 | 9,192.00 | 9,192.00 | -2.30% | 353,065 |
| Oct 30, 2025 | 9,340.00 | 9,428.00 | 9,310.00 | 9,408.00 | 9,408.00 | 0.53% | 684,953 |
| Oct 29, 2025 | 9,276.00 | 9,400.00 | 9,264.00 | 9,358.00 | 9,358.00 | -0.09% | 799,962 |
| Oct 28, 2025 | 9,306.00 | 9,366.00 | 9,262.00 | 9,366.00 | 9,366.00 | 0.04% | 250,013 |
| Oct 27, 2025 | 9,344.00 | 9,466.00 | 9,321.97 | 9,362.00 | 9,362.00 | 0.15% | 221,105 |
| Oct 24, 2025 | 9,256.00 | 9,378.00 | 9,244.00 | 9,348.00 | 9,348.00 | 1.39% | 450,132 |
| Oct 23, 2025 | 9,244.00 | 9,364.00 | 9,158.00 | 9,220.00 | 9,220.00 | -1.24% | 364,256 |
| Oct 22, 2025 | 9,054.00 | 9,358.00 | 9,010.00 | 9,336.00 | 9,336.00 | 3.41% | 614,743 |
| Oct 21, 2025 | 8,922.00 | 9,028.00 | 8,868.00 | 9,028.00 | 9,028.00 | 1.28% | 337,877 |
| Oct 20, 2025 | 8,938.00 | 8,992.00 | 8,908.00 | 8,914.00 | 8,914.00 | 0.11% | 184,405 |
| Oct 17, 2025 | 8,816.00 | 8,940.00 | 8,762.00 | 8,904.00 | 8,904.00 | -0.27% | 289,740 |
| Oct 16, 2025 | 8,942.00 | 8,950.00 | 8,804.00 | 8,928.00 | 8,928.00 | -0.49% | 307,202 |
| Oct 15, 2025 | 9,120.00 | 9,138.00 | 8,972.00 | 8,972.00 | 8,972.00 | -0.64% | 266,601 |
| Oct 14, 2025 | 9,126.00 | 9,154.00 | 8,972.00 | 9,030.00 | 9,030.00 | -0.94% | 273,709 |
| Oct 13, 2025 | 9,104.00 | 9,140.00 | 9,034.00 | 9,116.00 | 9,116.00 | 0.57% | 579,862 |
| Oct 10, 2025 | 9,174.00 | 9,222.00 | 9,064.00 | 9,064.00 | 9,064.00 | -1.20% | 416,245 |
| Oct 9, 2025 | 9,262.00 | 9,310.00 | 9,118.00 | 9,174.00 | 9,174.00 | -0.28% | 211,163 |
| Oct 8, 2025 | 9,112.00 | 9,224.00 | 9,112.00 | 9,200.00 | 9,200.00 | 0.44% | 196,748 |
| Oct 7, 2025 | 9,172.00 | 9,220.00 | 9,149.42 | 9,160.00 | 9,160.00 | -0.07% | 325,908 |
| Oct 6, 2025 | 9,146.00 | 9,226.00 | 9,088.00 | 9,166.00 | 9,166.00 | 0.28% | 215,967 |
| Oct 3, 2025 | 9,128.00 | 9,218.00 | 9,112.00 | 9,140.00 | 9,140.00 | 0.79% | 256,109 |
| Oct 2, 2025 | 8,972.00 | 9,090.00 | 8,964.00 | 9,068.00 | 9,068.00 | 1.32% | 327,216 |
| Oct 1, 2025 | 8,930.00 | 9,068.00 | 8,828.00 | 8,950.00 | 8,950.00 | -0.27% | 268,776 |
| Sep 30, 2025 | 9,100.00 | 9,100.00 | 8,970.00 | 8,974.00 | 8,974.00 | -1.28% | 275,447 |
| Sep 29, 2025 | 9,154.00 | 9,235.75 | 9,058.00 | 9,090.00 | 9,090.00 | -0.37% | 234,758 |
| Sep 26, 2025 | 9,000.00 | 9,124.00 | 8,960.00 | 9,124.00 | 9,124.00 | 3.99% | 540,428 |
| Sep 25, 2025 | 8,726.00 | 8,786.00 | 8,710.00 | 8,774.00 | 8,774.00 | 0.18% | 244,610 |
| Sep 24, 2025 | 8,778.00 | 8,848.00 | 8,710.00 | 8,758.00 | 8,758.00 | -0.23% | 545,577 |
| Sep 23, 2025 | 8,708.00 | 8,805.00 | 8,708.00 | 8,778.00 | 8,778.00 | 0.67% | 1,038,450 |
| Sep 22, 2025 | 8,848.00 | 8,848.00 | 8,705.00 | 8,720.00 | 8,720.00 | -0.64% | 333,323 |
| Sep 19, 2025 | 8,664.00 | 8,850.00 | 8,648.00 | 8,776.00 | 8,776.00 | 0.92% | 731,801 |
| Sep 18, 2025 | 8,724.00 | 8,736.00 | 8,618.00 | 8,696.00 | 8,696.00 | -0.41% | 562,153 |
| Sep 17, 2025 | 8,866.00 | 8,892.00 | 8,718.00 | 8,732.00 | 8,732.00 | 0.07% | 457,127 |
| Sep 16, 2025 | 8,794.00 | 8,798.00 | 8,676.00 | 8,726.00 | 8,726.00 | -0.62% | 326,979 |
| Sep 15, 2025 | 8,894.00 | 8,934.00 | 8,780.00 | 8,780.00 | 8,780.00 | -1.22% | 902,738 |
| Sep 12, 2025 | 9,010.00 | 9,042.00 | 8,888.00 | 8,888.00 | 8,888.00 | -1.31% | 436,831 |
| Sep 11, 2025 | 9,054.00 | 9,092.00 | 8,928.00 | 9,006.00 | 9,006.00 | -0.29% | 399,764 |
| Sep 10, 2025 | 9,134.00 | 9,142.00 | 8,966.00 | 9,032.00 | 9,032.00 | -0.79% | 254,086 |
| Sep 9, 2025 | 9,168.00 | 9,212.00 | 9,092.00 | 9,104.00 | 9,104.00 | -0.61% | 223,635 |
| Sep 8, 2025 | 9,074.00 | 9,172.00 | 9,044.00 | 9,160.00 | 9,160.00 | 0.79% | 360,948 |