InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in USD 137.50
-4.25 (-3.00%)
Feb 27, 2026, 4:51 PM GMT
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 140.10 | 142.10 | 138.70 | 139.73 | - | -1.43% | 172,216 |
| 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 |
| 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 |