InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in GBp 9,348.00
+128.00 (1.39%)
Oct 24, 2025, 5:04 PM BST
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9,256.00 | 9,378.00 | 9,244.00 | 9,348.00 | 9,348.00 | 1.39% | 292,592 |
| 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 |
| Sep 5, 2025 | 9,032.00 | 9,162.00 | 9,010.00 | 9,088.00 | 9,088.00 | 0.93% | 549,374 |
| Sep 4, 2025 | 8,936.00 | 9,014.00 | 8,916.00 | 9,004.00 | 9,004.00 | 0.54% | 218,699 |
| Sep 3, 2025 | 8,902.00 | 9,066.00 | 8,880.00 | 8,956.00 | 8,956.00 | 1.43% | 752,070 |
| Sep 2, 2025 | 8,876.00 | 8,930.00 | 8,786.00 | 8,830.00 | 8,830.00 | -0.76% | 344,520 |
| Sep 1, 2025 | 8,966.00 | 9,022.00 | 8,882.00 | 8,898.00 | 8,898.00 | -0.60% | 576,100 |
| Aug 29, 2025 | 8,978.00 | 9,028.00 | 8,916.00 | 8,952.00 | 8,952.00 | -0.36% | 765,273 |
| Aug 28, 2025 | 8,960.00 | 9,088.00 | 8,957.72 | 8,984.00 | 8,984.00 | 0.27% | 267,024 |
| Aug 27, 2025 | 8,852.00 | 8,982.00 | 8,836.00 | 8,960.00 | 8,960.00 | 1.13% | 1,138,220 |
| Aug 26, 2025 | 8,656.00 | 8,904.00 | 8,656.00 | 8,860.00 | 8,860.00 | -0.89% | 1,195,791 |
| Aug 22, 2025 | 8,768.00 | 8,954.00 | 8,743.00 | 8,940.00 | 8,940.00 | 1.50% | 299,924 |
| Aug 21, 2025 | 8,886.00 | 8,886.00 | 8,736.00 | 8,808.00 | 8,808.00 | -1.08% | 151,380 |
| Aug 20, 2025 | 8,962.00 | 8,982.00 | 8,860.00 | 8,904.00 | 8,860.70 | -0.96% | 1,445,741 |
| Aug 19, 2025 | 8,880.00 | 9,008.00 | 8,846.00 | 8,990.00 | 8,946.28 | 1.65% | 318,804 |
| Aug 18, 2025 | 8,814.00 | 8,844.00 | 8,712.00 | 8,844.00 | 8,800.99 | -0.02% | 527,951 |
| Aug 15, 2025 | 8,768.00 | 8,872.00 | 8,746.00 | 8,846.00 | 8,802.98 | 0.84% | 206,648 |