LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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