InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in USD 128.90
-0.90 (-0.69%)
At close: Mar 20, 2026
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 133.90 | 134.20 | 128.90 | 128.90 | 128.90 | -0.69% | 723,058 |
| Mar 19, 2026 | 129.45 | 131.40 | 126.80 | 129.80 | 129.80 | -1.93% | 403,071 |
| Mar 18, 2026 | 136.65 | 136.65 | 131.95 | 132.35 | 132.35 | -0.60% | 1,142,572 |
| Mar 17, 2026 | 130.20 | 133.50 | 128.40 | 133.15 | 133.15 | 2.27% | 262,098 |
| Mar 16, 2026 | 129.55 | 131.15 | 127.80 | 130.20 | 130.20 | 0.89% | 1,290,719 |
| Mar 13, 2026 | 130.45 | 131.00 | 128.25 | 129.05 | 129.05 | -1.49% | 392,026 |
| Mar 12, 2026 | 131.00 | 133.00 | 130.10 | 131.00 | 131.00 | -1.84% | 191,328 |
| Mar 11, 2026 | 132.35 | 133.80 | 130.90 | 133.45 | 133.45 | 1.44% | 328,424 |
| Mar 10, 2026 | 132.60 | 134.25 | 130.45 | 131.55 | 131.55 | 2.45% | 283,605 |
| Mar 9, 2026 | 126.75 | 128.95 | 125.05 | 128.40 | 128.40 | -2.02% | 372,394 |
| Mar 6, 2026 | 132.65 | 134.80 | 128.00 | 131.05 | 131.05 | -0.46% | 413,348 |
| Mar 5, 2026 | 132.50 | 135.35 | 131.40 | 131.65 | 131.65 | -1.68% | 1,112,809 |
| Mar 4, 2026 | 133.70 | 135.65 | 132.35 | 133.90 | 133.90 | 1.29% | 385,083 |
| Mar 3, 2026 | 129.70 | 132.20 | 126.70 | 132.20 | 132.20 | 0.30% | 1,194,989 |
| Mar 2, 2026 | 130.95 | 133.90 | 128.95 | 131.80 | 131.80 | -4.15% | 888,094 |
| Feb 27, 2026 | 140.10 | 142.10 | 137.50 | 137.50 | 137.50 | -3.00% | 1,100,687 |
| Feb 26, 2026 | 139.75 | 143.00 | 138.75 | 141.75 | 141.75 | 1.72% | 457,550 |
| Feb 25, 2026 | 139.85 | 140.85 | 138.45 | 139.35 | 139.35 | 0.25% | 416,160 |
| Feb 24, 2026 | 140.95 | 141.25 | 138.25 | 139.00 | 139.00 | -1.42% | 426,074 |
| Feb 23, 2026 | 142.20 | 144.75 | 139.75 | 141.00 | 141.00 | -0.77% | 341,947 |
| Feb 20, 2026 | 142.60 | 145.10 | 140.35 | 142.10 | 142.10 | -0.14% | 456,797 |
| Feb 19, 2026 | 144.95 | 146.10 | 140.30 | 142.30 | 142.30 | -1.90% | 1,912,274 |
| Feb 18, 2026 | 146.50 | 147.65 | 144.10 | 145.05 | 145.05 | -0.72% | 374,273 |
| Feb 17, 2026 | 146.20 | 150.90 | 140.00 | 146.10 | 146.10 | 1.11% | 421,098 |
| Feb 16, 2026 | 146.35 | 147.50 | 144.05 | 144.50 | 144.50 | -1.30% | 235,947 |
| Feb 13, 2026 | 145.20 | 147.60 | 143.15 | 146.40 | 146.40 | -0.54% | 434,507 |
| Feb 12, 2026 | 146.15 | 149.50 | 145.50 | 147.20 | 147.20 | 1.48% | 282,925 |
| Feb 11, 2026 | 146.40 | 147.10 | 143.65 | 145.05 | 145.05 | -0.79% | 410,478 |
| Feb 10, 2026 | 142.90 | 146.70 | 139.45 | 146.20 | 146.20 | 2.96% | 699,490 |
| Feb 9, 2026 | 145.20 | 145.80 | 142.00 | 142.00 | 142.00 | -0.28% | 283,940 |
| Feb 6, 2026 | 142.20 | 144.10 | 139.45 | 142.40 | 142.40 | 0.32% | 398,073 |
| Feb 5, 2026 | 145.50 | 146.35 | 139.85 | 141.95 | 141.95 | -0.39% | 262,028 |
| Feb 4, 2026 | 137.05 | 143.25 | 136.70 | 142.50 | 142.50 | 4.66% | 301,232 |
| Feb 3, 2026 | 140.95 | 140.95 | 135.70 | 136.15 | 136.15 | -3.03% | 344,685 |
| Feb 2, 2026 | 135.45 | 140.40 | 135.45 | 140.40 | 140.40 | 4.15% | 309,125 |
| Jan 30, 2026 | 135.20 | 136.90 | 134.75 | 134.80 | 134.80 | -0.11% | 313,841 |
| Jan 29, 2026 | 134.20 | 136.20 | 133.45 | 134.95 | 134.95 | 0.90% | 326,207 |
| Jan 28, 2026 | 134.90 | 135.65 | 132.80 | 133.75 | 133.75 | -1.65% | 245,100 |
| Jan 27, 2026 | 135.10 | 138.15 | 132.60 | 136.00 | 136.00 | 0.63% | 360,614 |
| Jan 26, 2026 | 136.65 | 137.20 | 133.45 | 135.15 | 135.15 | -1.35% | 258,758 |
| Jan 23, 2026 | 137.75 | 139.05 | 136.10 | 137.00 | 137.00 | -1.23% | 267,622 |
| Jan 22, 2026 | 136.90 | 140.75 | 136.55 | 138.70 | 138.70 | 1.61% | 245,823 |
| Jan 21, 2026 | 134.20 | 136.50 | 133.15 | 136.50 | 136.50 | 0.78% | 244,188 |
| Jan 20, 2026 | 136.15 | 138.15 | 133.00 | 135.45 | 135.45 | -0.44% | 400,350 |
| Jan 19, 2026 | 136.40 | 136.85 | 133.90 | 136.05 | 136.05 | -1.45% | 119,969 |
| Jan 16, 2026 | 136.75 | 140.65 | 136.25 | 138.05 | 138.05 | 1.10% | 358,952 |
| Jan 15, 2026 | 134.90 | 138.85 | 133.00 | 136.55 | 136.55 | 0.85% | 412,916 |
| Jan 14, 2026 | 134.10 | 138.70 | 133.25 | 135.40 | 135.40 | -0.07% | 648,663 |
| Jan 13, 2026 | 135.50 | 136.10 | 133.35 | 135.50 | 135.50 | -0.22% | 288,987 |
| Jan 12, 2026 | 136.75 | 136.75 | 134.55 | 135.80 | 135.80 | -1.38% | 242,385 |