LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	135.85	137.70	133.75	137.70	137.70	0.92%	377,612
Jan 8, 2026	134.60	137.05	134.15	136.45	136.45	0.52%	483,672
Jan 7, 2026	137.80	139.00	131.25	135.75	135.75	-0.59%	1,353,892
Jan 6, 2026	134.70	137.90	126.80	136.55	136.55	0.66%	359,662
Jan 5, 2026	140.00	141.40	134.05	135.65	135.65	-2.02%	2,125,467
Jan 2, 2026	140.00	147.65	137.35	138.45	138.45	-1.66%	804,695
Dec 31, 2025	141.05	141.05	139.97	140.78	140.78	0.09%	52,789
Dec 30, 2025	138.10	140.86	138.10	140.66	140.66	0.61%	168,090
Dec 29, 2025	141.15	141.76	139.79	139.80	139.80	-1.48%	149,227
Dec 24, 2025	143.72	143.72	141.63	141.90	141.90	-	46,000
Dec 23, 2025	142.11	142.71	141.43	141.90	141.90	-0.19%	153,902
Dec 22, 2025	140.49	143.72	140.49	142.17	142.17	0.43%	470,187
Dec 19, 2025	139.69	142.23	139.56	141.57	141.57	1.09%	778,176
Dec 18, 2025	139.91	141.31	139.84	140.04	140.04	-0.46%	699,581
Dec 17, 2025	139.56	140.73	137.81	140.69	140.69	0.99%	550,690
Dec 16, 2025	139.44	141.52	138.77	139.31	139.31	0.72%	356,653
Dec 15, 2025	137.37	138.37	136.77	138.31	138.31	1.18%	254,690
Dec 12, 2025	135.70	140.17	135.70	136.70	136.70	1.37%	303,955
Dec 11, 2025	132.39	135.43	131.34	134.86	134.86	3.44%	373,587
Dec 10, 2025	130.94	131.44	130.35	130.38	130.38	-0.36%	248,790
Dec 9, 2025	131.62	132.31	130.85	130.85	130.85	-0.72%	361,451
Dec 8, 2025	132.25	132.57	131.31	131.79	131.79	-0.60%	285,126
Dec 5, 2025	133.77	134.63	132.51	132.59	132.59	-1.28%	281,032
Dec 4, 2025	136.86	137.93	133.59	134.32	134.32	-0.90%	439,710
Dec 3, 2025	135.01	136.48	134.34	135.54	135.54	1.70%	284,482
Dec 2, 2025	132.02	134.06	131.29	133.27	133.27	0.78%	492,852
Dec 1, 2025	132.00	133.10	131.85	132.24	132.24	-0.25%	238,221
Nov 28, 2025	133.70	134.36	132.57	132.57	132.57	-1.02%	323,816
Nov 27, 2025	134.86	135.06	132.74	133.93	133.93	-0.53%	181,495
Nov 26, 2025	133.65	134.91	133.19	134.64	134.64	1.37%	453,125
Nov 25, 2025	130.91	133.02	130.38	132.82	132.82	2.47%	269,737
Nov 24, 2025	128.67	130.92	128.38	129.61	129.61	1.76%	1,077,202
Nov 21, 2025	124.23	127.37	123.63	127.37	127.37	1.84%	394,459
Nov 20, 2025	125.47	126.04	124.63	125.07	125.07	0.60%	340,804
Nov 19, 2025	124.04	125.19	123.65	124.33	124.33	-0.61%	363,548
Nov 18, 2025	124.81	125.20	123.91	125.09	125.09	-1.43%	326,038
Nov 17, 2025	128.31	128.57	126.72	126.91	126.91	-0.87%	258,990
Nov 14, 2025	128.47	129.28	127.31	128.02	128.02	-1.38%	234,524
Nov 13, 2025	132.31	132.77	129.82	129.82	129.82	-0.81%	335,992
Nov 12, 2025	129.62	131.63	129.17	130.88	130.88	0.26%	212,849
Nov 11, 2025	130.91	131.61	129.86	130.54	130.54	-0.04%	542,525
Nov 10, 2025	130.26	131.93	129.73	130.60	130.60	1.86%	929,288
Nov 7, 2025	125.95	128.58	125.79	128.21	128.21	2.79%	964,259
Nov 6, 2025	125.58	126.41	124.47	124.74	124.74	0.14%	288,315
Nov 5, 2025	121.59	124.56	121.46	124.56	124.56	2.55%	287,169