InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in GBp 8,952.00
-32.00 (-0.36%)
Aug 29, 2025, 6:10 PM BST
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,978.00 | 9,028.00 | 8,916.00 | 8,952.00 | 8,952.00 | -0.36% | 269,385 |
| 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 | 8,860.36 | -0.96% | 1,445,741 |
| Aug 19, 2025 | 8,880.00 | 9,008.00 | 8,846.00 | 8,990.00 | 8,945.94 | 1.65% | 318,804 |
| Aug 18, 2025 | 8,814.00 | 8,844.00 | 8,712.00 | 8,844.00 | 8,800.65 | -0.02% | 527,951 |
| Aug 15, 2025 | 8,768.00 | 8,872.00 | 8,746.00 | 8,846.00 | 8,802.64 | 0.84% | 206,648 |
| Aug 14, 2025 | 8,870.00 | 8,880.00 | 8,740.00 | 8,772.00 | 8,729.01 | -0.75% | 179,574 |
| Aug 13, 2025 | 8,852.00 | 9,000.00 | 8,786.00 | 8,838.00 | 8,794.68 | 0.32% | 193,117 |
| Aug 12, 2025 | 8,628.00 | 8,832.00 | 8,598.00 | 8,810.00 | 8,766.82 | 2.42% | 568,356 |
| Aug 11, 2025 | 8,792.00 | 8,844.00 | 8,592.00 | 8,602.00 | 8,559.84 | -2.52% | 282,947 |
| Aug 8, 2025 | 9,030.00 | 9,064.00 | 8,824.00 | 8,824.00 | 8,780.75 | -3.90% | 579,001 |
| Aug 7, 2025 | 9,400.00 | 9,478.00 | 9,100.00 | 9,182.00 | 9,137.00 | 5.78% | 1,372,767 |
| Aug 6, 2025 | 8,682.00 | 8,702.00 | 8,600.00 | 8,680.00 | 8,637.46 | 1.28% | 618,668 |
| Aug 5, 2025 | 8,618.00 | 8,670.00 | 8,546.00 | 8,570.00 | 8,528.00 | -0.40% | 317,820 |
| Aug 4, 2025 | 8,610.00 | 8,660.00 | 8,568.00 | 8,604.00 | 8,561.83 | 0.66% | 324,090 |
| Aug 1, 2025 | 8,662.00 | 8,694.00 | 8,458.00 | 8,548.00 | 8,506.10 | -2.46% | 477,597 |
| Jul 31, 2025 | 8,738.00 | 8,822.00 | 8,668.00 | 8,764.00 | 8,721.04 | -0.95% | 425,442 |
| Jul 30, 2025 | 8,658.00 | 8,852.00 | 8,640.00 | 8,848.00 | 8,804.63 | 1.98% | 257,297 |
| Jul 29, 2025 | 8,708.00 | 8,802.00 | 8,676.00 | 8,676.00 | 8,633.48 | -0.18% | 225,539 |
| Jul 28, 2025 | 8,732.00 | 8,772.00 | 8,672.00 | 8,692.00 | 8,649.40 | 0.25% | 174,920 |
| Jul 25, 2025 | 8,588.00 | 8,680.00 | 8,528.00 | 8,670.00 | 8,627.51 | 0.44% | 377,590 |
| Jul 24, 2025 | 8,554.00 | 8,678.00 | 8,458.12 | 8,632.00 | 8,589.69 | 0.02% | 272,249 |
| Jul 23, 2025 | 8,752.00 | 8,814.00 | 8,524.00 | 8,630.00 | 8,587.70 | -0.35% | 401,510 |
| Jul 22, 2025 | 8,530.00 | 8,690.00 | 8,530.00 | 8,660.00 | 8,617.55 | 0.89% | 263,247 |
| Jul 21, 2025 | 8,628.00 | 8,686.00 | 8,584.00 | 8,584.00 | 8,541.93 | -0.30% | 279,126 |
| Jul 18, 2025 | 8,600.00 | 8,636.00 | 8,532.00 | 8,610.00 | 8,567.80 | 0.68% | 435,246 |
| Jul 17, 2025 | 8,696.00 | 8,710.62 | 8,478.00 | 8,552.00 | 8,510.08 | -0.60% | 465,622 |
| Jul 16, 2025 | 8,636.00 | 8,746.00 | 8,604.00 | 8,604.00 | 8,561.83 | -1.40% | 293,686 |
| Jul 15, 2025 | 8,878.00 | 8,934.00 | 8,704.00 | 8,726.00 | 8,683.23 | -1.31% | 1,353,899 |
| Jul 14, 2025 | 8,790.00 | 8,850.00 | 8,772.00 | 8,842.00 | 8,798.66 | 0.11% | 178,918 |
| Jul 11, 2025 | 8,894.00 | 8,936.00 | 8,790.00 | 8,832.00 | 8,788.71 | -1.19% | 166,682 |
| Jul 10, 2025 | 8,760.00 | 8,938.00 | 8,572.00 | 8,938.00 | 8,894.19 | 1.99% | 496,062 |
| Jul 9, 2025 | 8,726.00 | 8,802.00 | 8,716.00 | 8,764.00 | 8,721.04 | 0.07% | 242,333 |
| Jul 8, 2025 | 8,638.00 | 8,758.00 | 8,600.00 | 8,758.00 | 8,715.07 | 1.34% | 313,222 |
| Jul 7, 2025 | 8,642.00 | 8,762.00 | 8,636.00 | 8,642.00 | 8,599.64 | -0.21% | 385,565 |
| Jul 4, 2025 | 8,634.00 | 8,666.00 | 8,572.00 | 8,660.00 | 8,617.55 | -0.16% | 129,789 |
| Jul 3, 2025 | 8,560.00 | 8,692.00 | 8,542.00 | 8,674.00 | 8,631.49 | 1.07% | 205,212 |
| Jul 2, 2025 | 8,522.00 | 8,602.00 | 8,464.00 | 8,582.00 | 8,539.94 | 1.32% | 737,730 |
| Jul 1, 2025 | 8,328.00 | 8,470.00 | 8,272.00 | 8,470.00 | 8,428.49 | 2.00% | 266,195 |
| Jun 30, 2025 | 8,344.00 | 8,414.00 | 8,298.00 | 8,304.00 | 8,263.30 | -0.88% | 250,780 |
| Jun 27, 2025 | 8,304.00 | 8,392.00 | 8,282.00 | 8,378.00 | 8,336.94 | 1.23% | 210,436 |
| Jun 26, 2025 | 8,272.00 | 8,306.00 | 8,228.00 | 8,276.00 | 8,235.44 | -0.17% | 262,106 |
| Jun 25, 2025 | 8,384.00 | 8,442.00 | 8,284.00 | 8,290.00 | 8,249.37 | -1.10% | 368,325 |
| Jun 24, 2025 | 8,474.00 | 8,540.00 | 8,320.00 | 8,382.00 | 8,340.92 | 2.49% | 520,922 |
| Jun 23, 2025 | 8,104.00 | 8,286.00 | 8,094.00 | 8,178.00 | 8,137.92 | 0.17% | 371,579 |
| Jun 20, 2025 | 8,152.00 | 8,248.00 | 8,108.00 | 8,164.00 | 8,123.99 | 0.94% | 1,750,254 |